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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 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 |
301～
350
件表示中 / 752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 | 113,100円 | -3.3% | -18.8% | 3.36% | 21.59倍 | 0.52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 |
| 丸尾カル | 135,000円 | -0.7% | -30.0% | 2.22% | 23.43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 |
| スガイ化 | 221,600円 | -13.4% | -31.1% | 3.16% | 7.82倍 | 0.40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 |
| 児玉化 | 36,100円 | +4.8% | +25.0% | 0.00% | - | 0.71倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 丸東産業 | 176,200円 | +4.2% | -8.9% | 2.27% | 7.56倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
