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 |
|---|---|---|---|---|---|---|---|
| 2003/08/25 | 1,234 | 1,234 | 1,190 | 1,204 | +10 | +0.8% | 5,000 |
| 2003/08/22 | 1,232 | 1,237 | 1,190 | 1,194 | -54 | -4.3% | 14,800 |
| 2003/08/21 | 1,257 | 1,257 | 1,243 | 1,248 | -29 | -2.3% | 12,200 |
| 2003/08/20 | 1,279 | 1,284 | 1,260 | 1,277 | -9 | -0.7% | 3,600 |
| 2003/08/19 | 1,284 | 1,300 | 1,265 | 1,286 | +21 | +1.7% | 28,200 |
| 2003/08/18 | 1,260 | 1,280 | 1,242 | 1,265 | +27 | +2.2% | 9,100 |
| 2003/08/15 | 1,232 | 1,245 | 1,232 | 1,238 | +8 | +0.7% | 8,400 |
| 2003/08/14 | 1,180 | 1,278 | 1,180 | 1,230 | +40 | +3.4% | 16,700 |
| 2003/08/13 | 1,185 | 1,222 | 1,171 | 1,190 | +4 | +0.3% | 9,400 |
| 2003/08/12 | 1,153 | 1,186 | 1,153 | 1,186 | -1 | -0.1% | 13,100 |
| 2003/08/11 | 1,197 | 1,197 | 1,161 | 1,187 | -10 | -0.8% | 21,500 |
| 2003/08/08 | 1,248 | 1,248 | 1,192 | 1,197 | -51 | -4.1% | 35,200 |
| 2003/08/07 | 1,250 | 1,255 | 1,241 | 1,248 | -18 | -1.4% | 11,400 |
| 2003/08/06 | 1,278 | 1,278 | 1,260 | 1,266 | -12 | -0.9% | 11,900 |
| 2003/08/05 | 1,273 | 1,280 | 1,253 | 1,278 | +13 | +1% | 26,900 |
| 2003/08/04 | 1,277 | 1,300 | 1,255 | 1,265 | -35 | -2.7% | 34,400 |
| 2003/08/01 | 1,330 | 1,335 | 1,291 | 1,300 | -35 | -2.6% | 140,700 |
| 2003/07/31 | 1,332 | 1,349 | 1,250 | 1,335 | -5 | -0.4% | 371,900 |
| 2003/07/30 | 1,345 | 1,350 | 1,324 | 1,340 | -5 | -0.4% | 75,900 |
| 2003/07/29 | 1,348 | 1,355 | 1,316 | 1,345 | +12 | +0.9% | 44,200 |
| 2003/07/28 | 1,302 | 1,333 | 1,290 | 1,333 | +43 | +3.3% | 23,500 |
| 2003/07/25 | 1,288 | 1,307 | 1,284 | 1,290 | -28 | -2.1% | 27,400 |
| 2003/07/24 | 1,344 | 1,344 | 1,298 | 1,318 | -32 | -2.4% | 23,100 |
| 2003/07/23 | 1,334 | 1,356 | 1,310 | 1,350 | +20 | +1.5% | 69,100 |
| 2003/07/22 | 1,299 | 1,330 | 1,231 | 1,330 | +11 | +0.8% | 168,700 |
| 2003/07/18 | 1,318 | 1,357 | 1,272 | 1,319 | -1 | -0.1% | 100,300 |
| 2003/07/17 | 1,405 | 1,425 | 1,320 | 1,320 | -105 | -7.4% | 156,700 |
| 2003/07/16 | 1,334 | 1,441 | 1,320 | 1,425 | +81 | +6% | 220,000 |
| 2003/07/15 | 1,339 | 1,360 | 1,329 | 1,344 | -4 | -0.3% | 107,100 |
| 2003/07/14 | 1,285 | 1,350 | 1,280 | 1,348 | +50 | +3.9% | 114,800 |
| 2003/07/11 | 1,297 | 1,300 | 1,276 | 1,298 | +1 | +0.1% | 9,800 |
| 2003/07/10 | 1,279 | 1,297 | 1,279 | 1,297 | +12 | +0.9% | 20,700 |
| 2003/07/09 | 1,240 | 1,285 | 1,240 | 1,285 | +55 | +4.5% | 18,700 |
| 2003/07/08 | 1,260 | 1,260 | 1,215 | 1,230 | -31 | -2.5% | 19,100 |
| 2003/07/07 | 1,270 | 1,270 | 1,260 | 1,261 | -9 | -0.7% | 11,100 |
| 2003/07/04 | 1,270 | 1,290 | 1,270 | 1,270 | ±0 | ±0% | 9,800 |
| 2003/07/03 | 1,290 | 1,290 | 1,261 | 1,270 | -20 | -1.6% | 15,700 |
| 2003/07/02 | 1,301 | 1,301 | 1,290 | 1,290 | -10 | -0.8% | 12,400 |
| 2003/07/01 | 1,291 | 1,310 | 1,285 | 1,300 | -7 | -0.5% | 23,100 |
| 2003/06/30 | 1,330 | 1,330 | 1,300 | 1,307 | -3 | -0.2% | 16,700 |
| 2003/06/27 | 1,290 | 1,320 | 1,290 | 1,310 | +21 | +1.6% | 26,200 |
| 2003/06/26 | 1,275 | 1,289 | 1,270 | 1,289 | +18 | +1.4% | 3,300 |
| 2003/06/25 | 1,296 | 1,296 | 1,270 | 1,271 | -34 | -2.6% | 15,200 |
| 2003/06/24 | 1,269 | 1,320 | 1,269 | 1,305 | +35 | +2.8% | 51,200 |
| 2003/06/23 | 1,265 | 1,270 | 1,256 | 1,270 | +5 | +0.4% | 19,500 |
| 2003/06/20 | 1,270 | 1,270 | 1,255 | 1,265 | -5 | -0.4% | 16,400 |
| 2003/06/19 | 1,280 | 1,280 | 1,260 | 1,270 | -13 | -1% | 14,300 |
| 2003/06/18 | 1,270 | 1,283 | 1,252 | 1,283 | +20 | +1.6% | 32,900 |
| 2003/06/17 | 1,261 | 1,300 | 1,261 | 1,263 | -2 | -0.2% | 29,600 |
| 2003/06/16 | 1,300 | 1,300 | 1,235 | 1,265 | -44 | -3.4% | 37,000 |
5301～
5350
件表示中 / 6173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 | 17,500円 | -4.4% | -9.5% | 0.00% | 10.38倍 | 58.33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 |
| ヤマノＨＤ | 6,000円 | +1.2% | +125.5% | 1.67% | 52.17倍 | 1.82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 |
| ＺＯＡ | 142,400円 | +4.7% | +20.0% | 4.92% | 5.11倍 | 0.64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 |
| サイカ屋 | 40,700円 | -8.5% | +6.0% | 0.00% | 20.16倍 | 2.62倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ニチリョク | 12,100円 | -20.1% | - | 0.00% | - | 0.40倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
