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 |
|---|---|---|---|---|---|---|---|
| 2003/11/10 | 1,147 | 1,162 | 1,130 | 1,130 | -17 | -1.5% | 4,800 |
| 2003/11/07 | 1,162 | 1,162 | 1,131 | 1,147 | +14 | +1.2% | 2,700 |
| 2003/11/06 | 1,162 | 1,162 | 1,133 | 1,133 | -29 | -2.5% | 2,800 |
| 2003/11/05 | 1,143 | 1,162 | 1,143 | 1,162 | +12 | +1% | 2,500 |
| 2003/11/04 | 1,135 | 1,180 | 1,135 | 1,150 | +7 | +0.6% | 2,700 |
| 2003/10/31 | 1,145 | 1,151 | 1,134 | 1,143 | -22 | -1.9% | 2,300 |
| 2003/10/30 | 1,171 | 1,171 | 1,163 | 1,165 | +2 | +0.2% | 2,600 |
| 2003/10/29 | 1,179 | 1,179 | 1,160 | 1,163 | +7 | +0.6% | 9,200 |
| 2003/10/28 | 1,155 | 1,165 | 1,155 | 1,156 | +23 | +2% | 10,100 |
| 2003/10/27 | 1,116 | 1,135 | 1,116 | 1,133 | +19 | +1.7% | 5,300 |
| 2003/10/24 | 1,112 | 1,115 | 1,100 | 1,114 | -6 | -0.5% | 5,900 |
| 2003/10/23 | 1,151 | 1,152 | 1,120 | 1,120 | -30 | -2.6% | 7,300 |
| 2003/10/22 | 1,153 | 1,156 | 1,150 | 1,150 | ±0 | ±0% | 1,800 |
| 2003/10/21 | 1,152 | 1,156 | 1,150 | 1,150 | -2 | -0.2% | 4,500 |
| 2003/10/20 | 1,169 | 1,169 | 1,140 | 1,152 | -17 | -1.5% | 4,800 |
| 2003/10/17 | 1,171 | 1,171 | 1,109 | 1,169 | -2 | -0.2% | 10,300 |
| 2003/10/16 | 1,190 | 1,190 | 1,170 | 1,171 | +1 | +0.1% | 3,900 |
| 2003/10/15 | 1,194 | 1,194 | 1,170 | 1,170 | ±0 | ±0% | 11,300 |
| 2003/10/14 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 5,000 |
| 2003/10/10 | 1,199 | 1,199 | 1,180 | 1,190 | -9 | -0.8% | 7,200 |
| 2003/10/09 | 1,180 | 1,199 | 1,177 | 1,199 | +10 | +0.8% | 2,000 |
| 2003/10/08 | 1,185 | 1,190 | 1,181 | 1,189 | +4 | +0.3% | 10,400 |
| 2003/10/07 | 1,191 | 1,198 | 1,180 | 1,185 | -4 | -0.3% | 2,900 |
| 2003/10/06 | 1,189 | 1,199 | 1,188 | 1,189 | -4 | -0.3% | 2,500 |
| 2003/10/03 | 1,182 | 1,200 | 1,182 | 1,193 | -20 | -1.6% | 3,800 |
| 2003/10/02 | 1,191 | 1,217 | 1,174 | 1,213 | +32 | +2.7% | 10,300 |
| 2003/10/01 | 1,191 | 1,199 | 1,173 | 1,181 | -9 | -0.8% | 8,100 |
| 2003/09/30 | 1,180 | 1,199 | 1,180 | 1,190 | -10 | -0.8% | 5,000 |
| 2003/09/29 | 1,215 | 1,215 | 1,200 | 1,200 | -10 | -0.8% | 16,000 |
| 2003/09/26 | 1,219 | 1,219 | 1,208 | 1,210 | -15 | -1.2% | 2,700 |
| 2003/09/25 | 1,191 | 1,225 | 1,180 | 1,225 | +34 | +2.9% | 8,200 |
| 2003/09/24 | 1,218 | 1,222 | 1,190 | 1,191 | +21 | +1.8% | 3,900 |
| 2003/09/22 | 1,212 | 1,225 | 1,170 | 1,170 | -40 | -3.3% | 8,800 |
| 2003/09/19 | 1,191 | 1,210 | 1,190 | 1,210 | +19 | +1.6% | 4,800 |
| 2003/09/18 | 1,207 | 1,207 | 1,191 | 1,191 | -12 | -1% | 6,600 |
| 2003/09/17 | 1,220 | 1,220 | 1,201 | 1,203 | +2 | +0.2% | 8,600 |
| 2003/09/16 | 1,200 | 1,209 | 1,200 | 1,201 | +1 | +0.1% | 2,100 |
| 2003/09/12 | 1,228 | 1,228 | 1,175 | 1,200 | +26 | +2.2% | 27,500 |
| 2003/09/11 | 1,210 | 1,210 | 1,170 | 1,174 | -37 | -3.1% | 4,600 |
| 2003/09/10 | 1,211 | 1,211 | 1,200 | 1,211 | ±0 | ±0% | 12,400 |
| 2003/09/09 | 1,191 | 1,220 | 1,169 | 1,211 | +21 | +1.8% | 6,900 |
| 2003/09/08 | 1,199 | 1,207 | 1,190 | 1,190 | +7 | +0.6% | 6,400 |
| 2003/09/05 | 1,195 | 1,200 | 1,183 | 1,183 | +13 | +1.1% | 5,700 |
| 2003/09/04 | 1,186 | 1,187 | 1,144 | 1,170 | -27 | -2.3% | 16,200 |
| 2003/09/03 | 1,204 | 1,204 | 1,186 | 1,197 | -3 | -0.3% | 9,600 |
| 2003/09/02 | 1,220 | 1,223 | 1,200 | 1,200 | -23 | -1.9% | 12,400 |
| 2003/09/01 | 1,230 | 1,270 | 1,223 | 1,223 | +23 | +1.9% | 11,200 |
| 2003/08/29 | 1,190 | 1,201 | 1,190 | 1,200 | +10 | +0.8% | 1,800 |
| 2003/08/28 | 1,226 | 1,226 | 1,180 | 1,190 | -12 | -1% | 21,700 |
| 2003/08/27 | 1,205 | 1,211 | 1,202 | 1,202 | ±0 | ±0% | 7,400 |
5251～
5300
件表示中 / 6174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 | 17,900円 | -4.4% | -9.5% | 0.00% | 10.62倍 | 59.67倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| フェスタリアＨＤ | 57,900円 | +1.0% | +15.0% | 1.21% | 13.78倍 | 1.33倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ＺＯＡ | 144,400円 | +4.7% | +20.0% | 4.85% | 5.18倍 | 0.65倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
市場注目の銘柄
チャート関連のコラム
