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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,465 | 1,480 | 1,465 | 1,466 | +1 | +0.1% | 5,600 |
| 2004/06/23 | 1,462 | 1,472 | 1,462 | 1,465 | +3 | +0.2% | 7,700 |
| 2004/06/22 | 1,456 | 1,462 | 1,455 | 1,462 | +8 | +0.6% | 5,200 |
| 2004/06/21 | 1,439 | 1,480 | 1,439 | 1,454 | +18 | +1.3% | 9,200 |
| 2004/06/18 | 1,432 | 1,470 | 1,432 | 1,436 | -55 | -3.7% | 14,400 |
| 2004/06/17 | 1,492 | 1,493 | 1,440 | 1,491 | +18 | +1.2% | 4,800 |
| 2004/06/16 | 1,494 | 1,495 | 1,445 | 1,473 | -8 | -0.5% | 5,800 |
| 2004/06/15 | 1,488 | 1,488 | 1,479 | 1,481 | -7 | -0.5% | 8,500 |
| 2004/06/14 | 1,480 | 1,492 | 1,480 | 1,488 | +6 | +0.4% | 4,400 |
| 2004/06/11 | 1,475 | 1,490 | 1,475 | 1,482 | +3 | +0.2% | 17,000 |
| 2004/06/10 | 1,458 | 1,480 | 1,458 | 1,479 | +21 | +1.4% | 13,500 |
| 2004/06/09 | 1,468 | 1,468 | 1,434 | 1,458 | +22 | +1.5% | 6,900 |
| 2004/06/08 | 1,469 | 1,469 | 1,431 | 1,436 | -32 | -2.2% | 6,500 |
| 2004/06/07 | 1,470 | 1,480 | 1,463 | 1,468 | +23 | +1.6% | 8,800 |
| 2004/06/04 | 1,397 | 1,449 | 1,397 | 1,445 | +28 | +2% | 11,700 |
| 2004/06/03 | 1,480 | 1,480 | 1,415 | 1,417 | -6 | -0.4% | 13,300 |
| 2004/06/02 | 1,410 | 1,450 | 1,403 | 1,423 | -27 | -1.9% | 14,800 |
| 2004/06/01 | 1,473 | 1,499 | 1,450 | 1,450 | -3 | -0.2% | 6,800 |
| 2004/05/31 | 1,470 | 1,470 | 1,449 | 1,453 | -17 | -1.2% | 4,500 |
| 2004/05/28 | 1,457 | 1,480 | 1,457 | 1,470 | +41 | +2.9% | 20,700 |
| 2004/05/27 | 1,409 | 1,438 | 1,409 | 1,429 | +22 | +1.6% | 8,200 |
| 2004/05/26 | 1,375 | 1,418 | 1,370 | 1,407 | -8 | -0.6% | 8,400 |
| 2004/05/25 | 1,473 | 1,473 | 1,415 | 1,415 | +22 | +1.6% | 12,900 |
| 2004/05/24 | 1,359 | 1,398 | 1,359 | 1,393 | +53 | +4% | 13,100 |
| 2004/05/21 | 1,309 | 1,344 | 1,296 | 1,340 | +26 | +2% | 15,500 |
| 2004/05/20 | 1,295 | 1,318 | 1,279 | 1,314 | +65 | +5.2% | 9,200 |
| 2004/05/19 | 1,241 | 1,259 | 1,213 | 1,249 | +19 | +1.5% | 29,500 |
| 2004/05/18 | 1,216 | 1,276 | 1,212 | 1,230 | +14 | +1.2% | 18,000 |
| 2004/05/17 | 1,360 | 1,360 | 1,212 | 1,216 | -124 | -9.3% | 27,900 |
| 2004/05/14 | 1,350 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 16,700 |
| 2004/05/13 | 1,398 | 1,398 | 1,345 | 1,350 | +11 | +0.8% | 13,900 |
| 2004/05/12 | 1,370 | 1,415 | 1,336 | 1,339 | +37 | +2.8% | 18,600 |
| 2004/05/11 | 1,340 | 1,340 | 1,280 | 1,302 | -38 | -2.8% | 27,300 |
| 2004/05/10 | 1,530 | 1,530 | 1,337 | 1,340 | -190 | -12.4% | 19,800 |
| 2004/05/07 | 1,525 | 1,550 | 1,499 | 1,530 | +10 | +0.7% | 18,200 |
| 2004/05/06 | 1,620 | 1,620 | 1,520 | 1,520 | -10 | -0.7% | 11,200 |
| 2004/04/30 | 1,503 | 1,550 | 1,486 | 1,530 | +18 | +1.2% | 21,300 |
| 2004/04/28 | 1,536 | 1,539 | 1,505 | 1,512 | -27 | -1.8% | 38,700 |
| 2004/04/27 | 1,572 | 1,573 | 1,530 | 1,539 | -33 | -2.1% | 29,500 |
| 2004/04/26 | 1,620 | 1,620 | 1,560 | 1,572 | -38 | -2.4% | 29,500 |
| 2004/04/23 | 1,626 | 1,640 | 1,610 | 1,610 | -16 | -1% | 17,200 |
| 2004/04/22 | 1,650 | 1,650 | 1,625 | 1,626 | +1 | +0.1% | 39,700 |
| 2004/04/21 | 1,618 | 1,648 | 1,618 | 1,625 | +14 | +0.9% | 29,500 |
| 2004/04/20 | 1,638 | 1,638 | 1,560 | 1,611 | -70 | -4.2% | 79,500 |
| 2004/04/19 | 1,681 | 1,681 | 1,681 | 1,681 | +200 | +13.5% | 51,100 |
| 2004/04/16 | 1,517 | 1,517 | 1,463 | 1,481 | -30 | -2% | 14,700 |
| 2004/04/15 | 1,580 | 1,590 | 1,470 | 1,511 | -36 | -2.3% | 42,000 |
| 2004/04/14 | 1,470 | 1,580 | 1,460 | 1,547 | +97 | +6.7% | 40,400 |
| 2004/04/13 | 1,441 | 1,470 | 1,440 | 1,450 | +10 | +0.7% | 34,200 |
| 2004/04/12 | 1,389 | 1,450 | 1,385 | 1,440 | +51 | +3.7% | 33,400 |
5001～
5050
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
