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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,095 | 2,115 | 1,986 | 1,995 | -64 | -3.1% | 86,100 |
| 2024/04/09 | 2,211 | 2,211 | 2,024 | 2,059 | -125 | -5.7% | 137,200 |
| 2024/04/08 | 2,128 | 2,190 | 2,128 | 2,184 | +84 | +4% | 49,300 |
| 2024/04/05 | 2,178 | 2,210 | 2,087 | 2,100 | -128 | -5.7% | 98,400 |
| 2024/04/04 | 2,273 | 2,303 | 2,196 | 2,228 | -34 | -1.5% | 33,300 |
| 2024/04/03 | 2,223 | 2,298 | 2,202 | 2,262 | +12 | +0.5% | 26,000 |
| 2024/04/02 | 2,362 | 2,362 | 2,220 | 2,250 | -112 | -4.7% | 70,200 |
| 2024/04/01 | 2,405 | 2,441 | 2,362 | 2,362 | -36 | -1.5% | 37,200 |
| 2024/03/29 | 2,322 | 2,414 | 2,300 | 2,398 | +79 | +3.4% | 51,500 |
| 2024/03/28 | 2,239 | 2,320 | 2,239 | 2,319 | +53 | +2.3% | 35,900 |
| 2024/03/27 | 2,258 | 2,310 | 2,217 | 2,266 | +8 | +0.4% | 40,900 |
| 2024/03/26 | 2,248 | 2,276 | 2,200 | 2,258 | +8 | +0.4% | 31,100 |
| 2024/03/25 | 2,250 | 2,294 | 2,230 | 2,250 | -22 | -1% | 25,300 |
| 2024/03/22 | 2,236 | 2,275 | 2,190 | 2,272 | +63 | +2.9% | 50,000 |
| 2024/03/21 | 2,113 | 2,211 | 2,113 | 2,209 | +103 | +4.9% | 52,400 |
| 2024/03/19 | 2,133 | 2,133 | 2,061 | 2,106 | -26 | -1.2% | 35,700 |
| 2024/03/18 | 2,131 | 2,149 | 2,067 | 2,132 | +12 | +0.6% | 26,600 |
| 2024/03/15 | 2,103 | 2,149 | 2,024 | 2,120 | +22 | +1% | 41,700 |
| 2024/03/14 | 2,059 | 2,108 | 2,059 | 2,098 | +39 | +1.9% | 16,900 |
| 2024/03/13 | 2,155 | 2,159 | 2,022 | 2,059 | -86 | -4% | 55,200 |
| 2024/03/12 | 2,050 | 2,145 | 2,005 | 2,145 | +107 | +5.3% | 77,700 |
| 2024/03/11 | 2,140 | 2,222 | 2,025 | 2,038 | -164 | -7.4% | 105,500 |
| 2024/03/08 | 2,170 | 2,243 | 2,150 | 2,202 | +22 | +1% | 39,400 |
| 2024/03/07 | 2,290 | 2,301 | 2,121 | 2,180 | -110 | -4.8% | 108,900 |
| 2024/03/06 | 2,100 | 2,364 | 2,058 | 2,290 | +169 | +8% | 155,900 |
| 2024/03/05 | 1,986 | 2,130 | 1,949 | 2,121 | +123 | +6.2% | 76,700 |
| 2024/03/04 | 1,940 | 2,020 | 1,940 | 1,998 | +67 | +3.5% | 55,300 |
| 2024/03/01 | 1,993 | 1,998 | 1,921 | 1,931 | -60 | -3% | 45,800 |
| 2024/02/29 | 1,965 | 2,005 | 1,936 | 1,991 | +3 | +0.2% | 76,200 |
| 2024/02/28 | 2,081 | 2,092 | 1,988 | 1,988 | -94 | -4.5% | 66,800 |
| 2024/02/27 | 2,064 | 2,127 | 2,025 | 2,082 | +18 | +0.9% | 59,300 |
| 2024/02/26 | 2,077 | 2,100 | 2,038 | 2,064 | -4 | -0.2% | 58,300 |
| 2024/02/22 | 2,040 | 2,076 | 1,986 | 2,068 | +37 | +1.8% | 63,700 |
| 2024/02/21 | 2,042 | 2,055 | 2,006 | 2,031 | -31 | -1.5% | 45,600 |
| 2024/02/20 | 2,070 | 2,100 | 1,991 | 2,062 | -8 | -0.4% | 85,200 |
| 2024/02/19 | 2,100 | 2,130 | 2,053 | 2,070 | -66 | -3.1% | 89,900 |
| 2024/02/16 | 1,897 | 2,259 | 1,864 | 2,136 | +242 | +12.8% | 198,800 |
| 2024/02/15 | 1,811 | 1,898 | 1,811 | 1,894 | +123 | +6.9% | 92,600 |
| 2024/02/14 | 1,779 | 1,820 | 1,768 | 1,771 | -34 | -1.9% | 45,800 |
| 2024/02/13 | 1,844 | 1,846 | 1,789 | 1,805 | -15 | -0.8% | 71,800 |
| 2024/02/09 | 1,873 | 1,873 | 1,820 | 1,820 | -60 | -3.2% | 59,500 |
| 2024/02/08 | 1,800 | 1,915 | 1,796 | 1,880 | +100 | +5.6% | 138,800 |
| 2024/02/07 | 1,729 | 1,780 | 1,700 | 1,780 | +62 | +3.6% | 96,500 |
| 2024/02/06 | 1,764 | 1,807 | 1,717 | 1,718 | -50 | -2.8% | 115,400 |
| 2024/02/05 | 1,798 | 1,822 | 1,757 | 1,768 | -3 | -0.2% | 78,900 |
| 2024/02/02 | 1,816 | 1,816 | 1,741 | 1,771 | -5 | -0.3% | 60,900 |
| 2024/02/01 | 1,777 | 1,790 | 1,730 | 1,776 | -17 | -0.9% | 105,800 |
| 2024/01/31 | 1,786 | 1,811 | 1,769 | 1,793 | -15 | -0.8% | 61,500 |
| 2024/01/30 | 1,857 | 1,875 | 1,805 | 1,808 | -23 | -1.3% | 57,200 |
| 2024/01/29 | 1,820 | 1,848 | 1,771 | 1,831 | +11 | +0.6% | 98,700 |
351～
400
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
