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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,361 | 1,385 | 1,361 | 1,385 | +33 | +2.4% | 12,300 |
| 2025/02/03 | 1,383 | 1,392 | 1,352 | 1,352 | -45 | -3.2% | 31,000 |
| 2025/01/31 | 1,405 | 1,406 | 1,393 | 1,397 | -6 | -0.4% | 14,400 |
| 2025/01/30 | 1,408 | 1,420 | 1,399 | 1,403 | -2 | -0.1% | 11,300 |
| 2025/01/29 | 1,409 | 1,409 | 1,390 | 1,405 | ±0 | ±0% | 13,400 |
| 2025/01/28 | 1,400 | 1,405 | 1,384 | 1,405 | +3 | +0.2% | 12,400 |
| 2025/01/27 | 1,400 | 1,424 | 1,383 | 1,402 | +20 | +1.4% | 31,800 |
| 2025/01/24 | 1,372 | 1,396 | 1,372 | 1,382 | +5 | +0.4% | 35,100 |
| 2025/01/23 | 1,389 | 1,389 | 1,366 | 1,377 | -11 | -0.8% | 10,500 |
| 2025/01/22 | 1,371 | 1,398 | 1,371 | 1,388 | +22 | +1.6% | 17,600 |
| 2025/01/21 | 1,360 | 1,366 | 1,339 | 1,366 | +23 | +1.7% | 28,700 |
| 2025/01/20 | 1,372 | 1,404 | 1,343 | 1,343 | -7 | -0.5% | 29,600 |
| 2025/01/17 | 1,350 | 1,368 | 1,343 | 1,350 | ±0 | ±0% | 25,000 |
| 2025/01/16 | 1,361 | 1,361 | 1,340 | 1,350 | ±0 | ±0% | 24,200 |
| 2025/01/15 | 1,286 | 1,352 | 1,270 | 1,350 | +4 | +0.3% | 101,200 |
| 2025/01/14 | 1,388 | 1,390 | 1,310 | 1,346 | -32 | -2.3% | 93,200 |
| 2025/01/10 | 1,350 | 1,378 | 1,349 | 1,378 | +18 | +1.3% | 11,700 |
| 2025/01/09 | 1,373 | 1,373 | 1,347 | 1,360 | -8 | -0.6% | 30,600 |
| 2025/01/08 | 1,370 | 1,382 | 1,358 | 1,368 | -2 | -0.1% | 18,100 |
| 2025/01/07 | 1,400 | 1,400 | 1,364 | 1,370 | -20 | -1.4% | 27,900 |
| 2025/01/06 | 1,391 | 1,403 | 1,382 | 1,390 | +7 | +0.5% | 26,700 |
| 2024/12/30 | 1,403 | 1,410 | 1,382 | 1,383 | -20 | -1.4% | 24,900 |
| 2024/12/27 | 1,392 | 1,412 | 1,392 | 1,403 | +25 | +1.8% | 17,400 |
| 2024/12/26 | 1,398 | 1,417 | 1,378 | 1,378 | -19 | -1.4% | 38,900 |
| 2024/12/25 | 1,381 | 1,397 | 1,375 | 1,397 | +16 | +1.2% | 16,200 |
| 2024/12/24 | 1,358 | 1,397 | 1,341 | 1,381 | +15 | +1.1% | 34,400 |
| 2024/12/23 | 1,342 | 1,374 | 1,342 | 1,366 | +26 | +1.9% | 15,000 |
| 2024/12/20 | 1,341 | 1,357 | 1,340 | 1,340 | -1 | -0.1% | 20,600 |
| 2024/12/19 | 1,346 | 1,355 | 1,327 | 1,341 | -30 | -2.2% | 45,300 |
| 2024/12/18 | 1,389 | 1,392 | 1,355 | 1,371 | -9 | -0.7% | 52,000 |
| 2024/12/17 | 1,381 | 1,411 | 1,368 | 1,380 | ±0 | ±0% | 25,800 |
| 2024/12/16 | 1,345 | 1,383 | 1,331 | 1,380 | +40 | +3% | 49,500 |
| 2024/12/13 | 1,370 | 1,370 | 1,338 | 1,340 | -31 | -2.3% | 37,100 |
| 2024/12/12 | 1,412 | 1,412 | 1,371 | 1,371 | -38 | -2.7% | 35,200 |
| 2024/12/11 | 1,421 | 1,433 | 1,403 | 1,409 | -6 | -0.4% | 9,800 |
| 2024/12/10 | 1,413 | 1,436 | 1,407 | 1,415 | +20 | +1.4% | 15,500 |
| 2024/12/09 | 1,382 | 1,408 | 1,382 | 1,395 | +14 | +1% | 14,800 |
| 2024/12/06 | 1,423 | 1,423 | 1,380 | 1,381 | -42 | -3% | 26,300 |
| 2024/12/05 | 1,425 | 1,443 | 1,423 | 1,423 | -1 | -0.1% | 15,100 |
| 2024/12/04 | 1,440 | 1,444 | 1,424 | 1,424 | -8 | -0.6% | 25,200 |
| 2024/12/03 | 1,422 | 1,449 | 1,415 | 1,432 | +25 | +1.8% | 27,700 |
| 2024/12/02 | 1,406 | 1,429 | 1,392 | 1,407 | -11 | -0.8% | 139,000 |
| 2024/11/29 | 1,555 | 1,569 | 1,405 | 1,418 | -130 | -8.4% | 226,600 |
| 2024/11/28 | 1,531 | 1,564 | 1,531 | 1,548 | -6 | -0.4% | 15,600 |
| 2024/11/27 | 1,589 | 1,589 | 1,526 | 1,554 | -14 | -0.9% | 73,600 |
| 2024/11/26 | 1,607 | 1,608 | 1,537 | 1,568 | -45 | -2.8% | 85,400 |
| 2024/11/25 | 1,690 | 1,700 | 1,607 | 1,613 | -55 | -3.3% | 37,000 |
| 2024/11/22 | 1,682 | 1,700 | 1,653 | 1,668 | +4 | +0.2% | 34,800 |
| 2024/11/21 | 1,678 | 1,678 | 1,630 | 1,664 | -13 | -0.8% | 17,100 |
| 2024/11/20 | 1,621 | 1,677 | 1,621 | 1,677 | +50 | +3.1% | 27,900 |
151～
200
件表示中 / 1904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 | 170,300円 | +25.4% | +132.6% | 4.11% | 12.84倍 | 1.82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 |
| 横丸魚 | 111,200円 | +4.2% | +12.7% | 2.70% | 12.87倍 | 0.41倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 築地魚 | 357,500円 | +1.7% | +45.5% | 0.98% | 20.92倍 | 1.22倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ヤマシタヘルケア | 309,000円 | +4.9% | -30.5% | 2.27% | 22.17倍 | 0.87倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| トルク | 27,700円 | +3.1% | +4.8% | 2.17% | 6.95倍 | 0.47倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
