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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,727 | 1,764 | 1,712 | 1,730 | -15 | -0.9% | 19,000 |
| 2024/06/26 | 1,741 | 1,766 | 1,722 | 1,745 | ±0 | ±0% | 38,600 |
| 2024/06/25 | 1,747 | 1,798 | 1,731 | 1,745 | +17 | +1% | 40,400 |
| 2024/06/24 | 1,726 | 1,757 | 1,671 | 1,728 | -2 | -0.1% | 68,600 |
| 2024/06/21 | 1,700 | 1,765 | 1,687 | 1,730 | +30 | +1.8% | 91,200 |
| 2024/06/20 | 1,691 | 1,700 | 1,657 | 1,700 | +9 | +0.5% | 19,600 |
| 2024/06/19 | 1,679 | 1,691 | 1,658 | 1,691 | +12 | +0.7% | 17,100 |
| 2024/06/18 | 1,647 | 1,679 | 1,646 | 1,679 | +44 | +2.7% | 16,000 |
| 2024/06/17 | 1,654 | 1,654 | 1,614 | 1,635 | -25 | -1.5% | 13,300 |
| 2024/06/14 | 1,593 | 1,660 | 1,593 | 1,660 | +73 | +4.6% | 17,200 |
| 2024/06/13 | 1,626 | 1,626 | 1,585 | 1,587 | -25 | -1.6% | 14,300 |
| 2024/06/12 | 1,560 | 1,614 | 1,552 | 1,612 | +36 | +2.3% | 18,900 |
| 2024/06/11 | 1,607 | 1,614 | 1,576 | 1,576 | -30 | -1.9% | 17,000 |
| 2024/06/10 | 1,530 | 1,612 | 1,530 | 1,606 | +70 | +4.6% | 36,000 |
| 2024/06/07 | 1,537 | 1,559 | 1,527 | 1,536 | -19 | -1.2% | 20,200 |
| 2024/06/06 | 1,586 | 1,586 | 1,547 | 1,555 | -15 | -1% | 43,400 |
| 2024/06/05 | 1,615 | 1,632 | 1,560 | 1,570 | -59 | -3.6% | 72,800 |
| 2024/06/04 | 1,646 | 1,669 | 1,621 | 1,629 | -25 | -1.5% | 16,700 |
| 2024/06/03 | 1,700 | 1,700 | 1,630 | 1,654 | -29 | -1.7% | 33,000 |
| 2024/05/31 | 1,626 | 1,688 | 1,605 | 1,683 | +46 | +2.8% | 28,200 |
| 2024/05/30 | 1,615 | 1,689 | 1,615 | 1,637 | -15 | -0.9% | 55,300 |
| 2024/05/29 | 1,771 | 1,771 | 1,652 | 1,652 | -117 | -6.6% | 88,700 |
| 2024/05/28 | 1,780 | 1,800 | 1,702 | 1,769 | -24 | -1.3% | 30,600 |
| 2024/05/27 | 1,799 | 1,803 | 1,774 | 1,793 | -6 | -0.3% | 23,800 |
| 2024/05/24 | 1,795 | 1,825 | 1,761 | 1,799 | -26 | -1.4% | 15,000 |
| 2024/05/23 | 1,868 | 1,868 | 1,809 | 1,825 | -31 | -1.7% | 23,200 |
| 2024/05/22 | 1,873 | 1,891 | 1,855 | 1,856 | -17 | -0.9% | 17,400 |
| 2024/05/21 | 1,916 | 1,926 | 1,861 | 1,873 | -26 | -1.4% | 30,700 |
| 2024/05/20 | 1,913 | 1,934 | 1,884 | 1,899 | -12 | -0.6% | 22,200 |
| 2024/05/17 | 1,844 | 1,917 | 1,841 | 1,911 | +107 | +5.9% | 37,100 |
| 2024/05/16 | 1,866 | 1,866 | 1,801 | 1,804 | -62 | -3.3% | 38,200 |
| 2024/05/15 | 1,899 | 1,900 | 1,850 | 1,866 | -7 | -0.4% | 28,500 |
| 2024/05/14 | 1,838 | 1,884 | 1,830 | 1,873 | +35 | +1.9% | 33,300 |
| 2024/05/13 | 1,762 | 1,860 | 1,755 | 1,838 | +66 | +3.7% | 53,400 |
| 2024/05/10 | 1,781 | 1,804 | 1,760 | 1,772 | +3 | +0.2% | 21,800 |
| 2024/05/09 | 1,797 | 1,798 | 1,755 | 1,769 | -9 | -0.5% | 18,700 |
| 2024/05/08 | 1,797 | 1,816 | 1,778 | 1,778 | -19 | -1.1% | 19,900 |
| 2024/05/07 | 1,775 | 1,814 | 1,721 | 1,797 | +47 | +2.7% | 42,300 |
| 2024/05/02 | 1,730 | 1,790 | 1,725 | 1,750 | +20 | +1.2% | 38,200 |
| 2024/05/01 | 1,685 | 1,744 | 1,660 | 1,730 | +31 | +1.8% | 46,500 |
| 2024/04/30 | 1,660 | 1,699 | 1,640 | 1,699 | +64 | +3.9% | 32,500 |
| 2024/04/26 | 1,651 | 1,671 | 1,626 | 1,635 | -25 | -1.5% | 36,200 |
| 2024/04/25 | 1,670 | 1,679 | 1,648 | 1,660 | -27 | -1.6% | 23,300 |
| 2024/04/24 | 1,679 | 1,710 | 1,672 | 1,687 | +27 | +1.6% | 30,400 |
| 2024/04/23 | 1,662 | 1,680 | 1,647 | 1,660 | +16 | +1% | 29,600 |
| 2024/04/22 | 1,674 | 1,709 | 1,639 | 1,644 | -38 | -2.3% | 90,500 |
| 2024/04/19 | 1,692 | 1,740 | 1,657 | 1,682 | -18 | -1.1% | 81,100 |
| 2024/04/18 | 1,680 | 1,725 | 1,677 | 1,700 | +8 | +0.5% | 58,700 |
| 2024/04/17 | 1,715 | 1,753 | 1,692 | 1,692 | -13 | -0.8% | 78,300 |
| 2024/04/16 | 1,676 | 1,749 | 1,659 | 1,705 | -11 | -0.6% | 142,800 |
251～
300
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
