ポプラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,489 | 1,489 | 1,450 | 1,466 | -23 | -1.5% | 10,400 |
| 2004/09/02 | 1,470 | 1,495 | 1,470 | 1,489 | +24 | +1.6% | 8,600 |
| 2004/09/01 | 1,454 | 1,466 | 1,449 | 1,465 | +11 | +0.8% | 3,800 |
| 2004/08/31 | 1,465 | 1,465 | 1,454 | 1,454 | +17 | +1.2% | 18,800 |
| 2004/08/30 | 1,418 | 1,446 | 1,418 | 1,437 | +46 | +3.3% | 8,200 |
| 2004/08/27 | 1,380 | 1,398 | 1,380 | 1,391 | +11 | +0.8% | 4,700 |
| 2004/08/26 | 1,345 | 1,380 | 1,345 | 1,380 | +3 | +0.2% | 3,700 |
| 2004/08/25 | 1,381 | 1,382 | 1,351 | 1,377 | -3 | -0.2% | 4,200 |
| 2004/08/24 | 1,379 | 1,380 | 1,355 | 1,380 | +20 | +1.5% | 5,700 |
| 2004/08/23 | 1,357 | 1,363 | 1,345 | 1,360 | +4 | +0.3% | 1,800 |
| 2004/08/20 | 1,376 | 1,376 | 1,355 | 1,356 | -19 | -1.4% | 1,400 |
| 2004/08/19 | 1,350 | 1,375 | 1,349 | 1,375 | +37 | +2.8% | 2,000 |
| 2004/08/18 | 1,362 | 1,369 | 1,332 | 1,338 | -31 | -2.3% | 3,400 |
| 2004/08/17 | 1,365 | 1,370 | 1,365 | 1,369 | +4 | +0.3% | 3,400 |
| 2004/08/16 | 1,392 | 1,392 | 1,364 | 1,365 | -27 | -1.9% | 5,300 |
| 2004/08/13 | 1,401 | 1,401 | 1,392 | 1,392 | -10 | -0.7% | 2,700 |
| 2004/08/12 | 1,410 | 1,410 | 1,402 | 1,402 | -8 | -0.6% | 2,600 |
| 2004/08/11 | 1,410 | 1,410 | 1,401 | 1,410 | ±0 | ±0% | 4,500 |
| 2004/08/10 | 1,420 | 1,420 | 1,385 | 1,410 | -10 | -0.7% | 5,500 |
| 2004/08/09 | 1,396 | 1,420 | 1,382 | 1,420 | +22 | +1.6% | 2,900 |
| 2004/08/06 | 1,406 | 1,406 | 1,390 | 1,398 | -9 | -0.6% | 4,600 |
| 2004/08/05 | 1,408 | 1,408 | 1,399 | 1,407 | -8 | -0.6% | 4,100 |
| 2004/08/04 | 1,380 | 1,415 | 1,371 | 1,415 | +15 | +1.1% | 6,500 |
| 2004/08/03 | 1,414 | 1,414 | 1,383 | 1,400 | -13 | -0.9% | 5,700 |
| 2004/08/02 | 1,409 | 1,419 | 1,399 | 1,413 | +24 | +1.7% | 3,000 |
| 2004/07/30 | 1,380 | 1,395 | 1,370 | 1,389 | +49 | +3.7% | 3,800 |
| 2004/07/29 | 1,384 | 1,384 | 1,335 | 1,340 | -49 | -3.5% | 13,900 |
| 2004/07/28 | 1,393 | 1,459 | 1,386 | 1,389 | -23 | -1.6% | 15,400 |
| 2004/07/27 | 1,457 | 1,457 | 1,412 | 1,412 | -42 | -2.9% | 20,200 |
| 2004/07/26 | 1,451 | 1,469 | 1,451 | 1,454 | +4 | +0.3% | 1,200 |
| 2004/07/23 | 1,465 | 1,465 | 1,450 | 1,450 | -15 | -1% | 3,800 |
| 2004/07/22 | 1,450 | 1,482 | 1,450 | 1,465 | -18 | -1.2% | 5,700 |
| 2004/07/21 | 1,456 | 1,483 | 1,450 | 1,483 | +18 | +1.2% | 4,700 |
| 2004/07/20 | 1,490 | 1,490 | 1,460 | 1,465 | -5 | -0.3% | 4,100 |
| 2004/07/16 | 1,436 | 1,470 | 1,436 | 1,470 | +19 | +1.3% | 6,100 |
| 2004/07/15 | 1,500 | 1,500 | 1,451 | 1,451 | -50 | -3.3% | 10,000 |
| 2004/07/14 | 1,501 | 1,519 | 1,500 | 1,501 | +1 | +0.1% | 8,300 |
| 2004/07/13 | 1,503 | 1,504 | 1,490 | 1,500 | -2 | -0.1% | 3,500 |
| 2004/07/12 | 1,469 | 1,515 | 1,469 | 1,502 | +33 | +2.2% | 3,500 |
| 2004/07/09 | 1,446 | 1,490 | 1,446 | 1,469 | +23 | +1.6% | 4,400 |
| 2004/07/08 | 1,441 | 1,524 | 1,422 | 1,446 | +11 | +0.8% | 9,100 |
| 2004/07/07 | 1,463 | 1,464 | 1,425 | 1,435 | -28 | -1.9% | 6,600 |
| 2004/07/06 | 1,464 | 1,493 | 1,463 | 1,463 | +1 | +0.1% | 3,700 |
| 2004/07/05 | 1,519 | 1,519 | 1,455 | 1,462 | -56 | -3.7% | 12,700 |
| 2004/07/02 | 1,510 | 1,522 | 1,505 | 1,518 | -6 | -0.4% | 6,000 |
| 2004/07/01 | 1,518 | 1,548 | 1,518 | 1,524 | -24 | -1.6% | 3,600 |
| 2004/06/30 | 1,550 | 1,550 | 1,528 | 1,548 | +2 | +0.1% | 13,500 |
| 2004/06/29 | 1,528 | 1,546 | 1,528 | 1,546 | +47 | +3.1% | 21,600 |
| 2004/06/28 | 1,473 | 1,499 | 1,473 | 1,499 | +28 | +1.9% | 13,200 |
| 2004/06/25 | 1,467 | 1,475 | 1,466 | 1,471 | +5 | +0.3% | 4,300 |
4951～
5000
件表示中 / 6076件
類似銘柄と比較する
現在ご覧いただいている「ポプラ」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 |
|---|---|---|---|---|---|---|---|---|
| ポプラ | 22,000円 | -3.6% | +12.2% | 0.00% | 8.56倍 | 3.80倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| いつも | 44,700円 | +10.7% | +2.6% | 0.00% | 14.89倍 | 1.13倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 魚 喜 | 103,300円 | +7.6% | +35.1% | 0.97% | 47.96倍 | 3.23倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| スタジオアタオ | 18,400円 | +8.0% | +23.0% | 2.72% | 36.36倍 | 1.03倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| 大 和 | 42,800円 | +1.0% | -47.0% | 0.00% | 13.34倍 | 0.48倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
市場注目の銘柄
チャート関連のコラム
