ポバール興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,225 | 1,225 | 1,208 | 1,208 | -17 | -1.4% | 1,000 |
| 2025/08/14 | 1,239 | 1,239 | 1,209 | 1,225 | -7 | -0.6% | 1,400 |
| 2025/08/13 | 1,248 | 1,250 | 1,232 | 1,232 | -16 | -1.3% | 1,600 |
| 2025/08/12 | 1,234 | 1,252 | 1,234 | 1,248 | -32 | -2.5% | 1,500 |
| 2025/08/08 | 1,249 | 1,280 | 1,208 | 1,280 | - | - | 3,900 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 100 |
| 2025/08/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2025/08/04 | 1,233 | 1,250 | 1,225 | 1,250 | +15 | +1.2% | 600 |
| 2025/08/01 | 1,236 | 1,236 | 1,235 | 1,235 | -1 | -0.1% | 400 |
| 2025/07/31 | 1,221 | 1,254 | 1,221 | 1,236 | +15 | +1.2% | 900 |
| 2025/07/30 | 1,247 | 1,257 | 1,213 | 1,221 | +1 | +0.1% | 2,100 |
| 2025/07/29 | 1,205 | 1,220 | 1,205 | 1,220 | +15 | +1.2% | 1,300 |
| 2025/07/28 | 1,204 | 1,205 | 1,204 | 1,205 | +4 | +0.3% | 600 |
| 2025/07/25 | 1,206 | 1,206 | 1,201 | 1,201 | -5 | -0.4% | 500 |
| 2025/07/24 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 300 |
| 2025/07/23 | 1,212 | 1,212 | 1,206 | 1,206 | -7 | -0.6% | 300 |
| 2025/07/22 | 1,216 | 1,216 | 1,213 | 1,213 | ±0 | ±0% | 300 |
| 2025/07/18 | 1,240 | 1,240 | 1,211 | 1,213 | -27 | -2.2% | 700 |
| 2025/07/17 | 1,226 | 1,263 | 1,225 | 1,240 | +35 | +2.9% | 2,600 |
| 2025/07/16 | 1,213 | 1,213 | 1,205 | 1,205 | -1 | -0.1% | 200 |
| 2025/07/15 | 1,219 | 1,219 | 1,205 | 1,206 | +6 | +0.5% | 700 |
| 2025/07/14 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 300 |
| 2025/07/11 | 1,199 | 1,199 | 1,199 | 1,199 | +16 | +1.4% | 200 |
| 2025/07/10 | 1,198 | 1,198 | 1,183 | 1,183 | +1 | +0.1% | 800 |
| 2025/07/09 | 1,184 | 1,184 | 1,182 | 1,182 | -12 | -1% | 300 |
| 2025/07/08 | 1,180 | 1,194 | 1,180 | 1,194 | - | - | 200 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 300 |
| 2025/07/03 | 1,160 | 1,160 | 1,160 | 1,160 | -10 | -0.9% | 500 |
| 2025/07/02 | 1,170 | 1,175 | 1,170 | 1,170 | -5 | -0.4% | 300 |
| 2025/07/01 | 1,177 | 1,177 | 1,175 | 1,175 | +8 | +0.7% | 300 |
| 2025/06/30 | 1,178 | 1,178 | 1,167 | 1,167 | -4 | -0.3% | 400 |
| 2025/06/27 | 1,171 | 1,171 | 1,171 | 1,171 | - | - | 500 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 1,171 | 1,171 | 1,171 | 1,171 | -4 | -0.3% | 100 |
| 2025/06/24 | 1,175 | 1,175 | 1,175 | 1,175 | +10 | +0.9% | 400 |
| 2025/06/23 | 1,167 | 1,169 | 1,165 | 1,165 | +3 | +0.3% | 300 |
| 2025/06/20 | 1,161 | 1,163 | 1,161 | 1,162 | +1 | +0.1% | 400 |
| 2025/06/19 | 1,164 | 1,164 | 1,161 | 1,161 | - | - | 400 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 1,160 | 1,161 | 1,159 | 1,161 | +1 | +0.1% | 900 |
| 2025/06/16 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 200 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 1,170 | 1,170 | 1,159 | 1,159 | -2 | -0.2% | 700 |
| 2025/06/11 | 1,161 | 1,161 | 1,161 | 1,161 | -13 | -1.1% | 400 |
| 2025/06/10 | 1,173 | 1,175 | 1,173 | 1,174 | +11 | +0.9% | 400 |
| 2025/06/09 | 1,163 | 1,163 | 1,163 | 1,163 | ±0 | ±0% | 100 |
| 2025/06/06 | 1,161 | 1,165 | 1,161 | 1,163 | -1 | -0.1% | 600 |
| 2025/06/05 | 1,179 | 1,179 | 1,162 | 1,164 | -15 | -1.3% | 1,800 |
1～
50
件表示中 / 842件
類似銘柄と比較する
現在ご覧いただいている「ポバール興」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 |
|---|---|---|---|---|---|---|---|---|
| ポバール興 | 120,800円 | +6.9% | +27.3% | 3.23% | 15.15倍 | 0.56倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工に強み。中国、タイに工場 |
| Ｗａｑｏｏ | 108,800円 | +9.5% | +70.2% | 0.00% | 106.35倍 | 1.86倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| タカギセイコー | 139,300円 | -9.6% | +14.8% | 3.59% | 13.44倍 | 0.34倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
| 丸尾カル | 135,000円 | +1.2% | +26.9% | 2.22% | 18.94倍 | 0.29倍 |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
| 丸東産業 | 190,000円 | +4.2% | +15.1% | - | - | - |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
市場注目の銘柄
チャート関連のコラム
