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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 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 |
| 2024/09/04 | 1,200 | 1,219 | 1,175 | 1,187 | -57 | -4.6% | 86,600 |
| 2024/09/03 | 1,247 | 1,272 | 1,228 | 1,244 | -28 | -2.2% | 35,200 |
| 2024/09/02 | 1,268 | 1,285 | 1,242 | 1,272 | -8 | -0.6% | 41,300 |
| 2024/08/30 | 1,225 | 1,280 | 1,201 | 1,280 | +45 | +3.6% | 83,700 |
| 2024/08/29 | 1,306 | 1,314 | 1,228 | 1,235 | -84 | -6.4% | 261,500 |
| 2024/08/28 | 1,354 | 1,370 | 1,305 | 1,319 | -5 | -0.4% | 195,100 |
| 2024/08/27 | 1,342 | 1,354 | 1,299 | 1,324 | -20 | -1.5% | 120,900 |
| 2024/08/26 | 1,375 | 1,385 | 1,334 | 1,344 | -31 | -2.3% | 54,800 |
| 2024/08/23 | 1,343 | 1,375 | 1,325 | 1,375 | +35 | +2.6% | 25,200 |
| 2024/08/22 | 1,303 | 1,344 | 1,303 | 1,340 | +37 | +2.8% | 26,500 |
| 2024/08/21 | 1,308 | 1,308 | 1,288 | 1,303 | -5 | -0.4% | 15,400 |
| 2024/08/20 | 1,291 | 1,318 | 1,291 | 1,308 | +23 | +1.8% | 14,300 |
| 2024/08/19 | 1,311 | 1,327 | 1,281 | 1,285 | -16 | -1.2% | 31,300 |
| 2024/08/16 | 1,287 | 1,310 | 1,286 | 1,301 | +38 | +3% | 25,300 |
| 2024/08/15 | 1,273 | 1,313 | 1,263 | 1,263 | -12 | -0.9% | 36,300 |
| 2024/08/14 | 1,278 | 1,296 | 1,257 | 1,275 | +5 | +0.4% | 36,600 |
| 2024/08/13 | 1,227 | 1,278 | 1,227 | 1,270 | +55 | +4.5% | 20,700 |
| 2024/08/09 | 1,220 | 1,248 | 1,185 | 1,215 | +40 | +3.4% | 41,800 |
| 2024/08/08 | 1,165 | 1,208 | 1,137 | 1,175 | -20 | -1.7% | 35,700 |
| 2024/08/07 | 1,130 | 1,235 | 1,120 | 1,195 | +57 | +5% | 46,600 |
| 2024/08/06 | 1,084 | 1,160 | 1,084 | 1,138 | +134 | +13.3% | 67,400 |
| 2024/08/05 | 1,071 | 1,120 | 974 | 1,004 | -187 | -15.7% | 108,000 |
| 2024/08/02 | 1,227 | 1,241 | 1,191 | 1,191 | -91 | -7.1% | 99,600 |
| 2024/08/01 | 1,341 | 1,341 | 1,270 | 1,282 | -57 | -4.3% | 44,500 |
| 2024/07/31 | 1,310 | 1,342 | 1,292 | 1,339 | +11 | +0.8% | 30,600 |
| 2024/07/30 | 1,346 | 1,353 | 1,321 | 1,328 | -32 | -2.4% | 31,600 |
| 2024/07/29 | 1,304 | 1,363 | 1,284 | 1,360 | +79 | +6.2% | 80,900 |
| 2024/07/26 | 1,332 | 1,332 | 1,274 | 1,281 | -22 | -1.7% | 65,100 |
| 2024/07/25 | 1,368 | 1,368 | 1,290 | 1,303 | -83 | -6% | 91,000 |
| 2024/07/24 | 1,426 | 1,448 | 1,380 | 1,386 | -47 | -3.3% | 57,400 |
| 2024/07/23 | 1,423 | 1,446 | 1,410 | 1,433 | +10 | +0.7% | 27,100 |
| 2024/07/22 | 1,497 | 1,513 | 1,420 | 1,423 | -71 | -4.8% | 60,200 |
| 2024/07/19 | 1,500 | 1,521 | 1,487 | 1,494 | +1 | +0.1% | 35,500 |
| 2024/07/18 | 1,517 | 1,527 | 1,471 | 1,493 | -3 | -0.2% | 47,900 |
| 2024/07/17 | 1,468 | 1,504 | 1,450 | 1,496 | +51 | +3.5% | 93,200 |
| 2024/07/16 | 1,400 | 1,450 | 1,400 | 1,445 | -159 | -9.9% | 221,400 |
| 2024/07/12 | 1,583 | 1,614 | 1,583 | 1,604 | +1 | +0.1% | 73,300 |
| 2024/07/11 | 1,626 | 1,626 | 1,580 | 1,603 | +1 | +0.1% | 30,600 |
| 2024/07/10 | 1,670 | 1,670 | 1,572 | 1,602 | -63 | -3.8% | 72,400 |
| 2024/07/09 | 1,690 | 1,692 | 1,655 | 1,665 | -25 | -1.5% | 33,200 |
| 2024/07/08 | 1,680 | 1,728 | 1,676 | 1,690 | +10 | +0.6% | 15,300 |
| 2024/07/05 | 1,696 | 1,725 | 1,680 | 1,680 | -15 | -0.9% | 23,500 |
| 2024/07/04 | 1,718 | 1,718 | 1,667 | 1,695 | -16 | -0.9% | 52,700 |
201～
250
件表示中 / 1861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 | 170,400円 | +25.4% | +132.6% | 4.11% | 12.85倍 | 1.83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 | 63,400円 | +8.9% | +934.5% | 5.68% | 17.36倍 | 0.93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 |
| デンキョーＧ | 120,200円 | +1.6% | +136.1% | 3.33% | 15.61倍 | 0.28倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| 神 栄 | 189,600円 | +3.3% | +18.8% | 5.27% | 5.29倍 | 0.84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 |
| ダイコー通 | 146,600円 | -2.2% | +3.3% | 4.30% | 9.42倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
