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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,305 | 1,306 | 1,298 | 1,306 | +2 | +0.2% | 2,700 |
| 2024/02/22 | 1,298 | 1,309 | 1,296 | 1,304 | +6 | +0.5% | 3,600 |
| 2024/02/21 | 1,289 | 1,298 | 1,289 | 1,298 | ±0 | ±0% | 900 |
| 2024/02/20 | 1,294 | 1,298 | 1,280 | 1,298 | +10 | +0.8% | 1,600 |
| 2024/02/19 | 1,278 | 1,288 | 1,275 | 1,288 | +8 | +0.6% | 1,400 |
| 2024/02/16 | 1,278 | 1,280 | 1,276 | 1,280 | ±0 | ±0% | 1,300 |
| 2024/02/15 | 1,279 | 1,280 | 1,277 | 1,280 | +1 | +0.1% | 1,200 |
| 2024/02/14 | 1,276 | 1,279 | 1,275 | 1,279 | -1 | -0.1% | 2,100 |
| 2024/02/13 | 1,280 | 1,281 | 1,280 | 1,280 | +2 | +0.2% | 1,900 |
| 2024/02/09 | 1,280 | 1,280 | 1,278 | 1,278 | -1 | -0.1% | 600 |
| 2024/02/08 | 1,286 | 1,286 | 1,279 | 1,279 | -7 | -0.5% | 1,100 |
| 2024/02/07 | 1,286 | 1,288 | 1,280 | 1,286 | ±0 | ±0% | 1,300 |
| 2024/02/06 | 1,286 | 1,290 | 1,279 | 1,286 | +11 | +0.9% | 1,500 |
| 2024/02/05 | 1,284 | 1,285 | 1,275 | 1,275 | -8 | -0.6% | 2,000 |
| 2024/02/02 | 1,278 | 1,283 | 1,278 | 1,283 | +5 | +0.4% | 1,800 |
| 2024/02/01 | 1,267 | 1,281 | 1,267 | 1,278 | +3 | +0.2% | 2,100 |
| 2024/01/31 | 1,250 | 1,275 | 1,250 | 1,275 | +20 | +1.6% | 2,500 |
| 2024/01/30 | 1,280 | 1,281 | 1,255 | 1,255 | -20 | -1.6% | 4,000 |
| 2024/01/29 | 1,282 | 1,286 | 1,275 | 1,275 | -7 | -0.5% | 2,400 |
| 2024/01/26 | 1,280 | 1,282 | 1,277 | 1,282 | +5 | +0.4% | 700 |
| 2024/01/25 | 1,280 | 1,281 | 1,272 | 1,277 | -2 | -0.2% | 1,300 |
| 2024/01/24 | 1,286 | 1,286 | 1,276 | 1,279 | -11 | -0.9% | 1,500 |
| 2024/01/23 | 1,291 | 1,300 | 1,286 | 1,290 | +10 | +0.8% | 800 |
| 2024/01/22 | 1,280 | 1,280 | 1,272 | 1,280 | +10 | +0.8% | 2,000 |
| 2024/01/19 | 1,272 | 1,275 | 1,270 | 1,270 | -3 | -0.2% | 1,100 |
| 2024/01/18 | 1,280 | 1,280 | 1,273 | 1,273 | +1 | +0.1% | 800 |
| 2024/01/17 | 1,294 | 1,294 | 1,272 | 1,272 | +2 | +0.2% | 500 |
| 2024/01/16 | 1,288 | 1,290 | 1,270 | 1,270 | -18 | -1.4% | 2,700 |
| 2024/01/15 | 1,275 | 1,289 | 1,275 | 1,288 | +18 | +1.4% | 1,300 |
| 2024/01/12 | 1,279 | 1,279 | 1,258 | 1,270 | -9 | -0.7% | 1,100 |
| 2024/01/11 | 1,278 | 1,279 | 1,278 | 1,279 | ±0 | ±0% | 1,000 |
| 2024/01/10 | 1,291 | 1,291 | 1,270 | 1,279 | +6 | +0.5% | 1,100 |
| 2024/01/09 | 1,295 | 1,300 | 1,273 | 1,273 | -13 | -1% | 3,100 |
| 2024/01/05 | 1,269 | 1,349 | 1,268 | 1,286 | +17 | +1.3% | 3,400 |
| 2024/01/04 | 1,251 | 1,269 | 1,251 | 1,269 | +19 | +1.5% | 1,800 |
| 2023/12/29 | 1,242 | 1,250 | 1,239 | 1,250 | +5 | +0.4% | 600 |
| 2023/12/28 | 1,228 | 1,245 | 1,226 | 1,245 | +17 | +1.4% | 1,200 |
| 2023/12/27 | 1,200 | 1,228 | 1,200 | 1,228 | +8 | +0.7% | 1,300 |
| 2023/12/26 | 1,228 | 1,228 | 1,220 | 1,220 | -9 | -0.7% | 400 |
| 2023/12/25 | 1,228 | 1,229 | 1,228 | 1,229 | +2 | +0.2% | 500 |
| 2023/12/22 | 1,220 | 1,227 | 1,208 | 1,227 | +16 | +1.3% | 700 |
| 2023/12/21 | 1,230 | 1,241 | 1,211 | 1,211 | -26 | -2.1% | 1,600 |
| 2023/12/20 | 1,244 | 1,244 | 1,234 | 1,237 | +15 | +1.2% | 600 |
| 2023/12/19 | 1,235 | 1,235 | 1,222 | 1,222 | -13 | -1.1% | 1,000 |
| 2023/12/18 | 1,239 | 1,249 | 1,233 | 1,235 | +2 | +0.2% | 900 |
| 2023/12/15 | 1,221 | 1,234 | 1,221 | 1,233 | +12 | +1% | 500 |
| 2023/12/14 | 1,227 | 1,227 | 1,207 | 1,221 | +12 | +1% | 700 |
| 2023/12/13 | 1,268 | 1,268 | 1,209 | 1,209 | -21 | -1.7% | 1,700 |
| 2023/12/12 | 1,258 | 1,258 | 1,220 | 1,230 | +14 | +1.2% | 2,500 |
| 2023/12/11 | 1,239 | 1,240 | 1,216 | 1,216 | ±0 | ±0% | 2,400 |
51～
100
件表示中 / 531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 | 125,000円 | +1.6% | +7.0% | 2.96% | 13.84倍 | 0.58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 |
| グラフィコ | 380,000円 | +13.5% | +7.5% | 0.00% | 14.86倍 | 1.44倍 |
|
米国社の漂白剤仕入れ販売に加え化粧品・健康食品等の自社品を開発・販売。自社品は生産委託 |
| 丸尾カル | 145,500円 | +2.3% | +45.1% | 2.06% | 12.93倍 | 0.35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 | 199,800円 | +4.2% | -8.9% | 2.00% | 8.57倍 | 0.35倍 |
|
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 |
| 日本色材 | 151,000円 | +12.7% | +20.4% | 1.32% | 8.91倍 | 0.90倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
市場注目の銘柄
チャート関連のコラム
