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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,199 | 1,230 | 1,199 | 1,216 | +17 | +1.4% | 3,400 |
2023/12/07 | 1,191 | 1,200 | 1,181 | 1,199 | +2 | +0.2% | 1,100 |
2023/12/06 | 1,223 | 1,223 | 1,197 | 1,197 | +15 | +1.3% | 700 |
2023/12/05 | 1,206 | 1,208 | 1,165 | 1,182 | -18 | -1.5% | 2,000 |
2023/12/04 | 1,210 | 1,210 | 1,200 | 1,200 | -9 | -0.7% | 700 |
2023/12/01 | 1,215 | 1,215 | 1,195 | 1,209 | -1 | -0.1% | 800 |
2023/11/30 | 1,208 | 1,210 | 1,195 | 1,210 | +15 | +1.3% | 800 |
2023/11/29 | 1,195 | 1,200 | 1,181 | 1,195 | ±0 | ±0% | 1,900 |
2023/11/28 | 1,180 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 900 |
2023/11/27 | 1,175 | 1,180 | 1,160 | 1,180 | +3 | +0.3% | 700 |
2023/11/24 | 1,154 | 1,179 | 1,154 | 1,177 | +23 | +2% | 400 |
2023/11/22 | 1,154 | 1,160 | 1,154 | 1,154 | ±0 | ±0% | 900 |
2023/11/21 | 1,147 | 1,160 | 1,147 | 1,154 | +13 | +1.1% | 300 |
2023/11/20 | 1,168 | 1,168 | 1,141 | 1,141 | +1 | +0.1% | 800 |
2023/11/17 | 1,143 | 1,149 | 1,136 | 1,140 | -3 | -0.3% | 700 |
2023/11/16 | 1,171 | 1,179 | 1,130 | 1,143 | -28 | -2.4% | 2,400 |
2023/11/15 | 1,155 | 1,175 | 1,155 | 1,171 | ±0 | ±0% | 1,800 |
2023/11/14 | 1,176 | 1,176 | 1,141 | 1,171 | +25 | +2.2% | 900 |
2023/11/13 | 1,146 | 1,146 | 1,146 | 1,146 | +11 | +1% | 300 |
2023/11/10 | 1,151 | 1,151 | 1,135 | 1,135 | -9 | -0.8% | 1,300 |
2023/11/09 | 1,155 | 1,155 | 1,143 | 1,144 | -11 | -1% | 1,800 |
2023/11/08 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 400 |
2023/11/07 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 400 |
2023/11/06 | 1,155 | 1,159 | 1,147 | 1,155 | +5 | +0.4% | 900 |
2023/11/02 | 1,152 | 1,152 | 1,150 | 1,150 | ±0 | ±0% | 600 |
2023/11/01 | 1,159 | 1,159 | 1,150 | 1,150 | +3 | +0.3% | 200 |
2023/10/31 | 1,180 | 1,180 | 1,147 | 1,147 | -10 | -0.9% | 400 |
2023/10/30 | 1,160 | 1,160 | 1,157 | 1,157 | ±0 | ±0% | 500 |
2023/10/27 | 1,147 | 1,157 | 1,147 | 1,157 | +22 | +1.9% | 900 |
2023/10/26 | 1,123 | 1,135 | 1,121 | 1,135 | -31 | -2.7% | 2,600 |
2023/10/25 | 1,166 | 1,166 | 1,166 | 1,166 | +1 | +0.1% | 100 |
2023/10/24 | 1,157 | 1,165 | 1,150 | 1,165 | +10 | +0.9% | 500 |
2023/10/23 | 1,138 | 1,155 | 1,138 | 1,155 | +3 | +0.3% | 800 |
2023/10/20 | 1,168 | 1,175 | 1,120 | 1,152 | -31 | -2.6% | 3,500 |
2023/10/19 | 1,163 | 1,183 | 1,163 | 1,183 | -10 | -0.8% | 1,100 |
2023/10/18 | 1,172 | 1,193 | 1,172 | 1,193 | +17 | +1.4% | 200 |
2023/10/17 | 1,199 | 1,199 | 1,162 | 1,176 | -7 | -0.6% | 2,100 |
2023/10/16 | 1,191 | 1,191 | 1,183 | 1,183 | -15 | -1.3% | 400 |
2023/10/13 | 1,181 | 1,198 | 1,181 | 1,198 | -9 | -0.7% | 800 |
2023/10/12 | 1,207 | 1,207 | 1,207 | 1,207 | -2 | -0.2% | 100 |
2023/10/11 | 1,209 | 1,209 | 1,209 | 1,209 | +5 | +0.4% | 100 |
2023/10/10 | 1,222 | 1,222 | 1,189 | 1,204 | +10 | +0.8% | 1,000 |
2023/10/06 | 1,183 | 1,194 | 1,183 | 1,194 | - | - | 300 |
2023/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/04 | 1,175 | 1,175 | 1,171 | 1,175 | ±0 | ±0% | 1,100 |
2023/10/03 | 1,200 | 1,200 | 1,175 | 1,175 | -31 | -2.6% | 1,300 |
2023/10/02 | 1,215 | 1,215 | 1,199 | 1,206 | -9 | -0.7% | 1,600 |
2023/09/29 | 1,204 | 1,217 | 1,204 | 1,215 | -8 | -0.7% | 600 |
2023/09/28 | 1,223 | 1,223 | 1,223 | 1,223 | ±0 | ±0% | 600 |
2023/09/27 | 1,233 | 1,233 | 1,214 | 1,223 | +10 | +0.8% | 1,000 |
101~
150
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