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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,198 | 1,198 | 1,182 | 1,182 | -16 | -1.3% | 800 |
| 2025/02/03 | 1,200 | 1,200 | 1,189 | 1,198 | -2 | -0.2% | 700 |
| 2025/01/31 | 1,197 | 1,201 | 1,197 | 1,200 | -4 | -0.3% | 500 |
| 2025/01/30 | 1,204 | 1,204 | 1,203 | 1,204 | -3 | -0.2% | 300 |
| 2025/01/29 | 1,183 | 1,207 | 1,183 | 1,207 | +12 | +1% | 1,600 |
| 2025/01/28 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 200 |
| 2025/01/27 | 1,199 | 1,199 | 1,192 | 1,195 | -4 | -0.3% | 800 |
| 2025/01/24 | 1,190 | 1,199 | 1,190 | 1,199 | +9 | +0.8% | 200 |
| 2025/01/23 | 1,212 | 1,212 | 1,190 | 1,190 | -15 | -1.2% | 800 |
| 2025/01/22 | 1,186 | 1,205 | 1,186 | 1,205 | +19 | +1.6% | 400 |
| 2025/01/21 | 1,202 | 1,208 | 1,186 | 1,186 | -15 | -1.2% | 1,100 |
| 2025/01/20 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 100 |
| 2025/01/17 | 1,200 | 1,201 | 1,200 | 1,201 | +1 | +0.1% | 300 |
| 2025/01/16 | 1,198 | 1,200 | 1,198 | 1,200 | +1 | +0.1% | 400 |
| 2025/01/15 | 1,212 | 1,212 | 1,199 | 1,199 | -1 | -0.1% | 800 |
| 2025/01/14 | 1,206 | 1,206 | 1,200 | 1,200 | -5 | -0.4% | 700 |
| 2025/01/10 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 400 |
| 2025/01/09 | 1,214 | 1,214 | 1,202 | 1,205 | -3 | -0.2% | 800 |
| 2025/01/08 | 1,207 | 1,209 | 1,207 | 1,208 | -18 | -1.5% | 800 |
| 2025/01/07 | 1,229 | 1,229 | 1,225 | 1,226 | -4 | -0.3% | 600 |
| 2025/01/06 | 1,241 | 1,241 | 1,230 | 1,230 | -3 | -0.2% | 1,100 |
| 2024/12/30 | 1,240 | 1,241 | 1,230 | 1,233 | -7 | -0.6% | 2,300 |
| 2024/12/27 | 1,230 | 1,240 | 1,230 | 1,240 | +13 | +1.1% | 700 |
| 2024/12/26 | 1,218 | 1,230 | 1,218 | 1,227 | -18 | -1.4% | 1,800 |
| 2024/12/25 | 1,183 | 1,245 | 1,151 | 1,245 | +61 | +5.2% | 7,500 |
| 2024/12/24 | 1,208 | 1,208 | 1,180 | 1,184 | -24 | -2% | 1,300 |
| 2024/12/23 | 1,212 | 1,212 | 1,192 | 1,208 | -9 | -0.7% | 1,200 |
| 2024/12/20 | 1,220 | 1,220 | 1,217 | 1,217 | +6 | +0.5% | 600 |
| 2024/12/19 | 1,211 | 1,211 | 1,200 | 1,211 | -12 | -1% | 1,200 |
| 2024/12/18 | 1,212 | 1,239 | 1,212 | 1,223 | +8 | +0.7% | 300 |
| 2024/12/17 | 1,244 | 1,244 | 1,214 | 1,215 | +10 | +0.8% | 2,300 |
| 2024/12/16 | 1,217 | 1,217 | 1,204 | 1,205 | +2 | +0.2% | 1,000 |
| 2024/12/13 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 200 |
| 2024/12/12 | 1,191 | 1,203 | 1,185 | 1,203 | +12 | +1% | 1,400 |
| 2024/12/11 | 1,199 | 1,199 | 1,191 | 1,191 | -8 | -0.7% | 200 |
| 2024/12/10 | 1,185 | 1,199 | 1,185 | 1,199 | +16 | +1.4% | 300 |
| 2024/12/09 | 1,178 | 1,183 | 1,177 | 1,183 | +7 | +0.6% | 300 |
| 2024/12/06 | 1,183 | 1,183 | 1,176 | 1,176 | -7 | -0.6% | 600 |
| 2024/12/05 | 1,186 | 1,187 | 1,183 | 1,183 | -3 | -0.3% | 800 |
| 2024/12/04 | 1,187 | 1,187 | 1,186 | 1,186 | -1 | -0.1% | 200 |
| 2024/12/03 | 1,185 | 1,187 | 1,185 | 1,187 | +1 | +0.1% | 400 |
| 2024/12/02 | 1,185 | 1,186 | 1,185 | 1,186 | +1 | +0.1% | 500 |
| 2024/11/29 | 1,183 | 1,185 | 1,183 | 1,185 | +2 | +0.2% | 500 |
| 2024/11/28 | 1,182 | 1,183 | 1,182 | 1,183 | +1 | +0.1% | 300 |
| 2024/11/27 | 1,183 | 1,183 | 1,182 | 1,182 | -3 | -0.3% | 400 |
| 2024/11/26 | 1,183 | 1,185 | 1,183 | 1,185 | +2 | +0.2% | 200 |
| 2024/11/25 | 1,174 | 1,183 | 1,174 | 1,183 | -2 | -0.2% | 1,100 |
| 2024/11/22 | 1,182 | 1,185 | 1,182 | 1,185 | +4 | +0.3% | 200 |
| 2024/11/21 | 1,180 | 1,181 | 1,180 | 1,181 | +8 | +0.7% | 200 |
| 2024/11/20 | 1,175 | 1,175 | 1,173 | 1,173 | -2 | -0.2% | 800 |
101～
150
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
