ポエックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,025 | 4,250 | 4,025 | 4,245 | +250 | +6.3% | 15,400 |
| 2018/05/07 | 4,100 | 4,100 | 3,995 | 3,995 | -120 | -2.9% | 24,600 |
| 2018/05/02 | 4,005 | 4,135 | 3,995 | 4,115 | +95 | +2.4% | 11,200 |
| 2018/05/01 | 4,270 | 4,330 | 4,010 | 4,020 | -235 | -5.5% | 44,300 |
| 2018/04/27 | 4,505 | 4,575 | 4,205 | 4,255 | -245 | -5.4% | 26,200 |
| 2018/04/26 | 4,180 | 4,525 | 4,180 | 4,500 | +250 | +5.9% | 39,800 |
| 2018/04/25 | 4,165 | 4,290 | 4,130 | 4,250 | ±0 | ±0% | 31,400 |
| 2018/04/24 | 4,635 | 4,635 | 4,195 | 4,250 | -525 | -11% | 115,600 |
| 2018/04/23 | 4,845 | 4,900 | 4,650 | 4,775 | -205 | -4.1% | 45,100 |
| 2018/04/20 | 5,100 | 5,210 | 4,980 | 4,980 | -180 | -3.5% | 24,100 |
| 2018/04/19 | 5,520 | 5,570 | 5,130 | 5,160 | -360 | -6.5% | 26,500 |
| 2018/04/18 | 5,210 | 5,770 | 5,210 | 5,520 | +220 | +4.2% | 59,600 |
| 2018/04/17 | 4,940 | 5,300 | 4,620 | 5,300 | +260 | +5.2% | 65,600 |
| 2018/04/16 | 5,750 | 5,750 | 4,860 | 5,040 | -790 | -13.6% | 73,500 |
| 2018/04/13 | 5,980 | 5,980 | 5,720 | 5,830 | -220 | -3.6% | 28,600 |
| 2018/04/12 | 6,150 | 6,270 | 5,900 | 6,050 | -100 | -1.6% | 30,300 |
| 2018/04/11 | 6,270 | 6,270 | 5,730 | 6,150 | -220 | -3.5% | 68,800 |
| 2018/04/10 | 6,700 | 6,700 | 6,350 | 6,370 | -410 | -6% | 34,700 |
| 2018/04/09 | 6,950 | 6,980 | 6,430 | 6,780 | +30 | +0.4% | 64,000 |
| 2018/04/06 | 6,700 | 6,750 | 6,320 | 6,750 | +90 | +1.4% | 63,200 |
| 2018/04/05 | 6,970 | 6,980 | 6,560 | 6,660 | -280 | -4% | 40,000 |
| 2018/04/04 | 6,790 | 7,300 | 6,440 | 6,940 | +250 | +3.7% | 138,700 |
| 2018/04/03 | 6,180 | 6,800 | 6,070 | 6,690 | +490 | +7.9% | 109,400 |
| 2018/04/02 | 5,820 | 6,330 | 5,800 | 6,200 | +480 | +8.4% | 81,600 |
| 2018/03/30 | 5,690 | 5,970 | 5,670 | 5,720 | +30 | +0.5% | 37,200 |
| 2018/03/29 | 6,020 | 6,020 | 5,620 | 5,690 | -30 | -0.5% | 50,600 |
| 2018/03/28 | 5,140 | 5,750 | 5,120 | 5,720 | +580 | +11.3% | 82,800 |
| 2018/03/27 | 5,190 | 5,240 | 5,080 | 5,140 | +50 | +1% | 16,000 |
| 2018/03/26 | 4,970 | 5,150 | 4,810 | 5,090 | +160 | +3.2% | 31,300 |
| 2018/03/23 | 4,905 | 5,020 | 4,870 | 4,930 | -200 | -3.9% | 35,500 |
| 2018/03/22 | 5,150 | 5,150 | 5,050 | 5,130 | +150 | +3% | 23,800 |
| 2018/03/20 | 4,775 | 5,070 | 4,775 | 4,980 | +80 | +1.6% | 23,200 |
| 2018/03/19 | 5,200 | 5,210 | 4,670 | 4,900 | -260 | -5% | 61,200 |
| 2018/03/16 | 5,270 | 5,490 | 5,010 | 5,160 | -110 | -2.1% | 96,400 |
| 2018/03/15 | 4,990 | 5,280 | 4,940 | 5,270 | +280 | +5.6% | 60,500 |
| 2018/03/14 | 4,910 | 5,000 | 4,910 | 4,990 | +10 | +0.2% | 11,400 |
| 2018/03/13 | 4,910 | 5,030 | 4,890 | 4,980 | +35 | +0.7% | 17,500 |
| 2018/03/12 | 5,000 | 5,140 | 4,805 | 4,945 | +65 | +1.3% | 36,900 |
| 2018/03/09 | 4,910 | 5,020 | 4,835 | 4,880 | -30 | -0.6% | 17,200 |
| 2018/03/08 | 4,915 | 4,955 | 4,760 | 4,910 | +10 | +0.2% | 17,800 |
| 2018/03/07 | 4,940 | 5,100 | 4,855 | 4,900 | -50 | -1% | 33,300 |
| 2018/03/06 | 4,835 | 4,975 | 4,755 | 4,950 | +290 | +6.2% | 28,800 |
| 2018/03/05 | 5,100 | 5,190 | 4,605 | 4,660 | -315 | -6.3% | 74,400 |
| 2018/03/02 | 4,800 | 5,140 | 4,760 | 4,975 | +5 | +0.1% | 53,200 |
| 2018/03/01 | 4,900 | 5,190 | 4,740 | 4,970 | +95 | +1.9% | 64,400 |
| 2018/02/28 | 4,710 | 4,900 | 4,635 | 4,875 | +25 | +0.5% | 32,400 |
| 2018/02/27 | 5,100 | 5,300 | 4,850 | 4,850 | -250 | -4.9% | 64,200 |
| 2018/02/26 | 4,920 | 5,200 | 4,855 | 5,100 | +340 | +7.1% | 84,500 |
| 2018/02/23 | 4,850 | 4,885 | 4,610 | 4,760 | -45 | -0.9% | 20,800 |
| 2018/02/22 | 4,965 | 4,965 | 4,510 | 4,805 | -90 | -1.8% | 55,600 |
1751～
1800
件表示中 / 1857件
類似銘柄と比較する
現在ご覧いただいている「ポエック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ポエック | 167,100円 | +25.4% | +132.6% | 4.19% | 12.60倍 | 1.79倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| リリカラ | 62,600円 | +8.9% | +934.5% | 5.75% | 17.14倍 | 0.92倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| ＭＥＲＦ | 55,200円 | 0.0% | - | 3.62% | - | 0.84倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| ダイコー通 | 147,000円 | +25.4% | +31.3% | 4.08% | 9.80倍 | 0.98倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 神 栄 | 184,700円 | +3.3% | +18.8% | 5.41% | 5.16倍 | 0.82倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
