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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,113 | 1,140 | 1,113 | 1,115 | +3 | +0.3% | 500 |
| 2025/04/17 | 1,110 | 1,126 | 1,110 | 1,112 | +2 | +0.2% | 900 |
| 2025/04/16 | 1,111 | 1,144 | 1,110 | 1,110 | -5 | -0.4% | 800 |
| 2025/04/15 | 1,113 | 1,132 | 1,113 | 1,115 | +12 | +1.1% | 1,500 |
| 2025/04/14 | 1,139 | 1,333 | 1,081 | 1,103 | -16 | -1.4% | 36,400 |
| 2025/04/11 | 1,130 | 1,130 | 1,085 | 1,119 | -11 | -1% | 3,500 |
| 2025/04/10 | 1,139 | 1,140 | 1,109 | 1,130 | +11 | +1% | 800 |
| 2025/04/09 | 1,113 | 1,123 | 1,096 | 1,119 | -10 | -0.9% | 1,200 |
| 2025/04/08 | 1,080 | 1,130 | 1,080 | 1,129 | +62 | +5.8% | 1,700 |
| 2025/04/07 | 1,105 | 1,107 | 1,067 | 1,067 | -64 | -5.7% | 5,500 |
| 2025/04/04 | 1,175 | 1,175 | 1,130 | 1,131 | -45 | -3.8% | 3,100 |
| 2025/04/03 | 1,185 | 1,185 | 1,176 | 1,176 | -9 | -0.8% | 1,500 |
| 2025/04/02 | 1,185 | 1,185 | 1,182 | 1,185 | ±0 | ±0% | 700 |
| 2025/04/01 | 1,190 | 1,190 | 1,185 | 1,185 | -8 | -0.7% | 200 |
| 2025/03/31 | 1,183 | 1,193 | 1,183 | 1,193 | -8 | -0.7% | 500 |
| 2025/03/28 | 1,190 | 1,201 | 1,185 | 1,201 | -38 | -3.1% | 2,300 |
| 2025/03/27 | 1,227 | 1,239 | 1,224 | 1,239 | +23 | +1.9% | 3,300 |
| 2025/03/26 | 1,218 | 1,230 | 1,215 | 1,216 | -9 | -0.7% | 3,100 |
| 2025/03/25 | 1,220 | 1,231 | 1,218 | 1,225 | +5 | +0.4% | 1,300 |
| 2025/03/24 | 1,214 | 1,220 | 1,212 | 1,220 | +6 | +0.5% | 1,400 |
| 2025/03/21 | 1,214 | 1,214 | 1,208 | 1,214 | +2 | +0.2% | 2,300 |
| 2025/03/19 | 1,211 | 1,212 | 1,207 | 1,212 | +6 | +0.5% | 1,600 |
| 2025/03/18 | 1,207 | 1,208 | 1,206 | 1,206 | -1 | -0.1% | 1,500 |
| 2025/03/17 | 1,214 | 1,217 | 1,207 | 1,207 | -1 | -0.1% | 2,100 |
| 2025/03/14 | 1,202 | 1,209 | 1,202 | 1,208 | ±0 | ±0% | 600 |
| 2025/03/13 | 1,206 | 1,212 | 1,202 | 1,208 | +2 | +0.2% | 2,600 |
| 2025/03/12 | 1,204 | 1,207 | 1,203 | 1,206 | +1 | +0.1% | 500 |
| 2025/03/11 | 1,208 | 1,208 | 1,205 | 1,205 | -3 | -0.2% | 700 |
| 2025/03/10 | 1,207 | 1,209 | 1,206 | 1,208 | +2 | +0.2% | 1,000 |
| 2025/03/07 | 1,205 | 1,206 | 1,205 | 1,206 | ±0 | ±0% | 400 |
| 2025/03/06 | 1,206 | 1,206 | 1,202 | 1,206 | ±0 | ±0% | 800 |
| 2025/03/05 | 1,201 | 1,206 | 1,201 | 1,206 | +5 | +0.4% | 1,100 |
| 2025/03/04 | 1,208 | 1,208 | 1,190 | 1,201 | +1 | +0.1% | 1,600 |
| 2025/03/03 | 1,208 | 1,209 | 1,185 | 1,200 | ±0 | ±0% | 2,500 |
| 2025/02/28 | 1,210 | 1,210 | 1,199 | 1,200 | -10 | -0.8% | 2,100 |
| 2025/02/27 | 1,200 | 1,211 | 1,200 | 1,210 | +2 | +0.2% | 700 |
| 2025/02/26 | 1,201 | 1,208 | 1,198 | 1,208 | +8 | +0.7% | 1,100 |
| 2025/02/25 | 1,198 | 1,200 | 1,197 | 1,200 | +1 | +0.1% | 800 |
| 2025/02/21 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2025/02/20 | 1,196 | 1,199 | 1,196 | 1,199 | +8 | +0.7% | 400 |
| 2025/02/19 | 1,198 | 1,198 | 1,191 | 1,191 | -9 | -0.8% | 600 |
| 2025/02/18 | 1,200 | 1,204 | 1,200 | 1,200 | -9 | -0.7% | 500 |
| 2025/02/17 | 1,209 | 1,209 | 1,198 | 1,209 | -1 | -0.1% | 600 |
| 2025/02/14 | 1,195 | 1,210 | 1,195 | 1,210 | +12 | +1% | 800 |
| 2025/02/13 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 100 |
| 2025/02/12 | 1,188 | 1,198 | 1,188 | 1,198 | +11 | +0.9% | 1,000 |
| 2025/02/10 | 1,187 | 1,187 | 1,187 | 1,187 | -3 | -0.3% | 400 |
| 2025/02/07 | 1,190 | 1,190 | 1,190 | 1,190 | -5 | -0.4% | 100 |
| 2025/02/06 | 1,195 | 1,195 | 1,192 | 1,195 | ±0 | ±0% | 800 |
| 2025/02/05 | 1,190 | 1,195 | 1,190 | 1,195 | +13 | +1.1% | 300 |
51～
100
件表示中 / 812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 | 117,000円 | +6.9% | +27.3% | 3.33% | 14.68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・樹脂加工に強み。中国、タイに工場 |
| Ｗａｑｏｏ | 93,500円 | +9.5% | +70.2% | 0.00% | 92.21倍 | 1.61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 |
| 丸尾カル | 135,800円 | +1.2% | +26.9% | 2.21% | 18.92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 | 185,000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 |
| スガイ化 | 210,100円 | +0.4% | -33.2% | 3.33% | 9.15倍 | 0.37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
該当銘柄がありません
チャート関連のコラム
