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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,614 | 1,647 | 1,613 | 1,627 | +15 | +0.9% | 25,800 |
| 2024/11/18 | 1,629 | 1,660 | 1,595 | 1,612 | -36 | -2.2% | 28,100 |
| 2024/11/15 | 1,592 | 1,648 | 1,578 | 1,648 | +40 | +2.5% | 35,500 |
| 2024/11/14 | 1,594 | 1,613 | 1,587 | 1,608 | +15 | +0.9% | 16,900 |
| 2024/11/13 | 1,618 | 1,637 | 1,581 | 1,593 | -25 | -1.5% | 41,400 |
| 2024/11/12 | 1,606 | 1,620 | 1,596 | 1,618 | +12 | +0.7% | 12,100 |
| 2024/11/11 | 1,605 | 1,608 | 1,578 | 1,606 | +1 | +0.1% | 27,900 |
| 2024/11/08 | 1,639 | 1,656 | 1,597 | 1,605 | -49 | -3% | 41,500 |
| 2024/11/07 | 1,628 | 1,676 | 1,611 | 1,654 | +46 | +2.9% | 67,000 |
| 2024/11/06 | 1,591 | 1,634 | 1,585 | 1,608 | +35 | +2.2% | 32,700 |
| 2024/11/05 | 1,610 | 1,610 | 1,565 | 1,573 | -41 | -2.5% | 43,200 |
| 2024/11/01 | 1,647 | 1,649 | 1,612 | 1,614 | -43 | -2.6% | 27,700 |
| 2024/10/31 | 1,655 | 1,690 | 1,650 | 1,657 | -8 | -0.5% | 29,700 |
| 2024/10/30 | 1,699 | 1,701 | 1,655 | 1,665 | -50 | -2.9% | 66,700 |
| 2024/10/29 | 1,655 | 1,726 | 1,655 | 1,715 | +50 | +3% | 45,500 |
| 2024/10/28 | 1,591 | 1,665 | 1,580 | 1,665 | +55 | +3.4% | 56,500 |
| 2024/10/25 | 1,651 | 1,675 | 1,595 | 1,610 | -37 | -2.2% | 77,600 |
| 2024/10/24 | 1,660 | 1,730 | 1,637 | 1,647 | -29 | -1.7% | 75,600 |
| 2024/10/23 | 1,692 | 1,721 | 1,642 | 1,676 | -10 | -0.6% | 60,400 |
| 2024/10/22 | 1,661 | 1,757 | 1,657 | 1,686 | +25 | +1.5% | 143,400 |
| 2024/10/21 | 1,658 | 1,703 | 1,625 | 1,661 | +22 | +1.3% | 97,200 |
| 2024/10/18 | 1,672 | 1,697 | 1,635 | 1,639 | -60 | -3.5% | 176,000 |
| 2024/10/17 | 1,678 | 1,725 | 1,613 | 1,699 | +141 | +9.1% | 687,800 |
| 2024/10/16 | 1,558 | 1,558 | 1,558 | 1,558 | +300 | +23.8% | 47,200 |
| 2024/10/15 | 1,229 | 1,267 | 1,218 | 1,258 | +40 | +3.3% | 72,000 |
| 2024/10/11 | 1,199 | 1,239 | 1,192 | 1,218 | +30 | +2.5% | 33,700 |
| 2024/10/10 | 1,194 | 1,194 | 1,169 | 1,188 | -5 | -0.4% | 22,200 |
| 2024/10/09 | 1,195 | 1,203 | 1,189 | 1,193 | -6 | -0.5% | 23,300 |
| 2024/10/08 | 1,220 | 1,220 | 1,195 | 1,199 | -24 | -2% | 27,600 |
| 2024/10/07 | 1,250 | 1,250 | 1,218 | 1,223 | -17 | -1.4% | 20,700 |
| 2024/10/04 | 1,237 | 1,245 | 1,229 | 1,240 | +8 | +0.6% | 8,400 |
| 2024/10/03 | 1,242 | 1,261 | 1,231 | 1,232 | +5 | +0.4% | 11,400 |
| 2024/10/02 | 1,250 | 1,250 | 1,227 | 1,227 | -33 | -2.6% | 15,100 |
| 2024/10/01 | 1,247 | 1,275 | 1,241 | 1,260 | +25 | +2% | 17,600 |
| 2024/09/30 | 1,202 | 1,269 | 1,200 | 1,235 | -13 | -1% | 50,100 |
| 2024/09/27 | 1,212 | 1,248 | 1,212 | 1,248 | +36 | +3% | 22,300 |
| 2024/09/26 | 1,221 | 1,221 | 1,208 | 1,212 | -14 | -1.1% | 8,900 |
| 2024/09/25 | 1,205 | 1,229 | 1,200 | 1,226 | +18 | +1.5% | 17,100 |
| 2024/09/24 | 1,218 | 1,220 | 1,196 | 1,208 | +8 | +0.7% | 19,700 |
| 2024/09/20 | 1,198 | 1,215 | 1,190 | 1,200 | +2 | +0.2% | 23,700 |
| 2024/09/19 | 1,181 | 1,204 | 1,171 | 1,198 | +29 | +2.5% | 17,800 |
| 2024/09/18 | 1,166 | 1,177 | 1,151 | 1,169 | +9 | +0.8% | 12,600 |
| 2024/09/17 | 1,168 | 1,169 | 1,147 | 1,160 | -23 | -1.9% | 12,700 |
| 2024/09/13 | 1,206 | 1,215 | 1,171 | 1,183 | -15 | -1.3% | 10,100 |
| 2024/09/12 | 1,175 | 1,198 | 1,170 | 1,198 | +49 | +4.3% | 10,300 |
| 2024/09/11 | 1,173 | 1,173 | 1,132 | 1,149 | -33 | -2.8% | 24,000 |
| 2024/09/10 | 1,175 | 1,200 | 1,170 | 1,182 | +14 | +1.2% | 14,300 |
| 2024/09/09 | 1,100 | 1,171 | 1,100 | 1,168 | +14 | +1.2% | 27,500 |
| 2024/09/06 | 1,175 | 1,175 | 1,141 | 1,154 | ±0 | ±0% | 28,900 |
| 2024/09/05 | 1,157 | 1,214 | 1,150 | 1,154 | -33 | -2.8% | 80,800 |
201～
250
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
