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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,181 | 1,183 | 1,166 | 1,179 | -7 | -0.6% | 1,400 |
| 2024/09/05 | 1,181 | 1,186 | 1,164 | 1,186 | +5 | +0.4% | 1,700 |
| 2024/09/04 | 1,189 | 1,190 | 1,181 | 1,181 | -17 | -1.4% | 1,500 |
| 2024/09/03 | 1,190 | 1,199 | 1,189 | 1,198 | +7 | +0.6% | 800 |
| 2024/09/02 | 1,190 | 1,197 | 1,190 | 1,191 | +5 | +0.4% | 600 |
| 2024/08/30 | 1,186 | 1,186 | 1,186 | 1,186 | -6 | -0.5% | 100 |
| 2024/08/29 | 1,190 | 1,195 | 1,190 | 1,192 | -8 | -0.7% | 800 |
| 2024/08/28 | 1,204 | 1,204 | 1,200 | 1,200 | -4 | -0.3% | 500 |
| 2024/08/27 | 1,187 | 1,204 | 1,187 | 1,204 | +20 | +1.7% | 800 |
| 2024/08/26 | 1,183 | 1,193 | 1,183 | 1,184 | +2 | +0.2% | 900 |
| 2024/08/23 | 1,180 | 1,182 | 1,178 | 1,182 | +1 | +0.1% | 600 |
| 2024/08/22 | 1,179 | 1,182 | 1,179 | 1,181 | -6 | -0.5% | 400 |
| 2024/08/21 | 1,175 | 1,187 | 1,171 | 1,187 | +14 | +1.2% | 500 |
| 2024/08/20 | 1,167 | 1,173 | 1,167 | 1,173 | +20 | +1.7% | 600 |
| 2024/08/19 | 1,193 | 1,195 | 1,153 | 1,153 | -15 | -1.3% | 1,500 |
| 2024/08/16 | 1,169 | 1,193 | 1,160 | 1,168 | ±0 | ±0% | 3,100 |
| 2024/08/15 | 1,178 | 1,178 | 1,166 | 1,168 | ±0 | ±0% | 1,400 |
| 2024/08/14 | 1,153 | 1,168 | 1,153 | 1,168 | +17 | +1.5% | 400 |
| 2024/08/13 | 1,138 | 1,157 | 1,138 | 1,151 | +13 | +1.1% | 1,100 |
| 2024/08/09 | 1,140 | 1,164 | 1,130 | 1,138 | -29 | -2.5% | 1,700 |
| 2024/08/08 | 1,168 | 1,168 | 1,126 | 1,167 | +9 | +0.8% | 1,500 |
| 2024/08/07 | 1,150 | 1,168 | 1,135 | 1,158 | +30 | +2.7% | 1,700 |
| 2024/08/06 | 1,170 | 1,182 | 1,128 | 1,128 | -42 | -3.6% | 4,700 |
| 2024/08/05 | 1,183 | 1,190 | 1,170 | 1,170 | -12 | -1% | 1,900 |
| 2024/08/02 | 1,221 | 1,221 | 1,182 | 1,182 | -48 | -3.9% | 2,600 |
| 2024/08/01 | 1,232 | 1,232 | 1,230 | 1,230 | -21 | -1.7% | 400 |
| 2024/07/31 | 1,271 | 1,271 | 1,234 | 1,251 | -22 | -1.7% | 400 |
| 2024/07/30 | 1,298 | 1,298 | 1,273 | 1,273 | - | - | 2,100 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 1,241 | 1,241 | 1,241 | 1,241 | - | - | 200 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 1,240 | 1,252 | 1,237 | 1,237 | -3 | -0.2% | 500 |
| 2024/07/23 | 1,240 | 1,240 | 1,240 | 1,240 | -11 | -0.9% | 300 |
| 2024/07/22 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 500 |
| 2024/07/19 | 1,255 | 1,255 | 1,200 | 1,250 | -3 | -0.2% | 2,400 |
| 2024/07/18 | 1,253 | 1,253 | 1,253 | 1,253 | +2 | +0.2% | 200 |
| 2024/07/17 | 1,247 | 1,251 | 1,243 | 1,251 | +1 | +0.1% | 400 |
| 2024/07/16 | 1,246 | 1,253 | 1,246 | 1,250 | +1 | +0.1% | 1,100 |
| 2024/07/12 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 700 |
| 2024/07/11 | 1,248 | 1,249 | 1,236 | 1,249 | +1 | +0.1% | 400 |
| 2024/07/10 | 1,249 | 1,250 | 1,248 | 1,248 | +1 | +0.1% | 600 |
| 2024/07/09 | 1,239 | 1,247 | 1,239 | 1,247 | +9 | +0.7% | 600 |
| 2024/07/08 | 1,237 | 1,238 | 1,237 | 1,238 | +1 | +0.1% | 200 |
| 2024/07/05 | 1,237 | 1,247 | 1,237 | 1,237 | ±0 | ±0% | 400 |
| 2024/07/04 | 1,247 | 1,247 | 1,237 | 1,237 | - | - | 1,300 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,218 | 1,247 | 1,216 | 1,247 | - | - | 800 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 300 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 664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 | 118,100円 | -3.3% | -18.8% | 3.22% | 22.55倍 | 0.54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・樹脂加工技術に強み。中韓タイに工場 |
| ドライルーブ | 290,000円 | +4.3% | +3.5% | 2.48% | 6.14倍 | 0.40倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| 丸尾カル | 133,000円 | -0.7% | -30.0% | 2.26% | 23.08倍 | 0.30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 | 188,000円 | +4.2% | -8.9% | - | - | - |
|
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 |
| スガイ化 | 198,700円 | -13.4% | -31.1% | 3.02% | 7.02倍 | 0.36倍 |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
市場注目の銘柄
チャート関連のコラム
