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 |
|---|---|---|---|---|---|---|---|
| 2002/08/19 | 1,078.2 | 1,081.8 | 1,074.5 | 1,074.5 | -5.5 | -0.5% | 8,580 |
| 2002/08/16 | 1,082.7 | 1,090 | 1,080 | 1,080 | -6.4 | -0.6% | 2,420 |
| 2002/08/15 | 1,090.9 | 1,093.6 | 1,081.8 | 1,086.4 | -4.5 | -0.4% | 8,030 |
| 2002/08/14 | 1,081.8 | 1,090.9 | 1,081.8 | 1,090.9 | +4.5 | +0.4% | 1,870 |
| 2002/08/13 | 1,081.8 | 1,086.4 | 1,081.8 | 1,086.4 | +4.6 | +0.4% | 2,200 |
| 2002/08/12 | 1,081.8 | 1,088.2 | 1,080.9 | 1,081.8 | +0.9 | +0.1% | 10,780 |
| 2002/08/09 | 1,082.7 | 1,082.7 | 1,077.3 | 1,080.9 | -1.8 | -0.2% | 6,160 |
| 2002/08/08 | 1,088.2 | 1,088.2 | 1,077.3 | 1,082.7 | ±0 | ±0% | 2,420 |
| 2002/08/07 | 1,082.7 | 1,086.4 | 1,082.7 | 1,082.7 | ±0 | ±0% | 9,350 |
| 2002/08/06 | 1,090.9 | 1,090.9 | 1,082.7 | 1,082.7 | -17.3 | -1.6% | 7,700 |
| 2002/08/05 | 1,107.3 | 1,107.3 | 1,090.9 | 1,100 | +10.9 | +1% | 440 |
| 2002/08/02 | 1,074.5 | 1,089.1 | 1,072.7 | 1,089.1 | +15.5 | +1.4% | 7,590 |
| 2002/08/01 | 1,143.6 | 1,143.6 | 1,073.6 | 1,073.6 | -71.9 | -6.3% | 11,330 |
| 2002/07/31 | 1,137.3 | 1,145.5 | 1,137.3 | 1,145.5 | -18.1 | -1.6% | 3,960 |
| 2002/07/30 | 1,163.6 | 1,163.6 | 1,154.5 | 1,163.6 | +9.1 | +0.8% | 1,760 |
| 2002/07/29 | 1,154.5 | 1,154.5 | 1,154.5 | 1,154.5 | ±0 | ±0% | 15,620 |
| 2002/07/26 | 1,157.3 | 1,159.1 | 1,154.5 | 1,154.5 | -18.2 | -1.6% | 4,290 |
| 2002/07/25 | 1,181.8 | 1,181.8 | 1,172.7 | 1,172.7 | -9.1 | -0.8% | 1,430 |
| 2002/07/24 | 1,172.7 | 1,181.8 | 1,168.2 | 1,181.8 | +9.1 | +0.8% | 2,090 |
| 2002/07/23 | 1,180.9 | 1,181.8 | 1,138.2 | 1,172.7 | -44.6 | -3.7% | 10,890 |
| 2002/07/22 | 1,218.2 | 1,219.1 | 1,217.3 | 1,217.3 | -28.2 | -2.3% | 4,620 |
| 2002/07/19 | 1,245.5 | 1,245.5 | 1,227.3 | 1,245.5 | ±0 | ±0% | 6,710 |
| 2002/07/18 | 1,261.8 | 1,261.8 | 1,245.5 | 1,245.5 | -21.8 | -1.7% | 1,100 |
| 2002/07/17 | 1,267.3 | 1,267.3 | 1,267.3 | 1,267.3 | -0.9 | -0.1% | 440 |
| 2002/07/16 | 1,272.7 | 1,272.7 | 1,268.2 | 1,268.2 | -4.5 | -0.4% | 1,760 |
| 2002/07/15 | 1,269.1 | 1,272.7 | 1,263.6 | 1,272.7 | +21.8 | +1.7% | 3,520 |
| 2002/07/12 | 1,250 | 1,250.9 | 1,250 | 1,250.9 | +0.9 | +0.1% | 660 |
| 2002/07/11 | 1,250 | 1,254.5 | 1,250 | 1,250 | -4.5 | -0.4% | 770 |
| 2002/07/10 | 1,271.8 | 1,272.7 | 1,254.5 | 1,254.5 | -17.3 | -1.4% | 4,840 |
| 2002/07/09 | 1,272.7 | 1,272.7 | 1,271.8 | 1,271.8 | -34.6 | -2.6% | 1,760 |
| 2002/07/08 | 1,306.4 | 1,306.4 | 1,306.4 | 1,306.4 | +24.6 | +1.9% | 110 |
| 2002/07/05 | 1,290.9 | 1,290.9 | 1,281.8 | 1,281.8 | - | - | 440 |
| 2002/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/03 | 1,254.5 | 1,263.6 | 1,245.5 | 1,246.4 | -8.1 | -0.6% | 3,410 |
| 2002/07/02 | 1,250 | 1,254.5 | 1,250 | 1,254.5 | -36.4 | -2.8% | 1,430 |
| 2002/07/01 | 1,290.9 | 1,290.9 | 1,290.9 | 1,290.9 | +18.2 | +1.4% | 220 |
| 2002/06/28 | 1,307.3 | 1,307.3 | 1,272.7 | 1,272.7 | -9.1 | -0.7% | 11,770 |
| 2002/06/27 | 1,254.5 | 1,309.1 | 1,254.5 | 1,281.8 | +27.3 | +2.2% | 3,520 |
| 2002/06/26 | 1,234.5 | 1,281.8 | 1,227.3 | 1,254.5 | +38.1 | +3.1% | 2,090 |
| 2002/06/25 | 1,271.8 | 1,327.3 | 1,216.4 | 1,216.4 | -55.4 | -4.4% | 4,290 |
| 2002/06/24 | 1,271.8 | 1,271.8 | 1,271.8 | 1,271.8 | ±0 | ±0% | 3,080 |
| 2002/06/21 | 1,272.7 | 1,290.9 | 1,271.8 | 1,271.8 | ±0 | ±0% | 3,740 |
| 2002/06/20 | 1,262.7 | 1,271.8 | 1,260 | 1,271.8 | +11.8 | +0.9% | 11,000 |
| 2002/06/19 | 1,281.8 | 1,281.8 | 1,260 | 1,260 | -35.5 | -2.7% | 770 |
| 2002/06/18 | 1,302.7 | 1,302.7 | 1,272.7 | 1,295.5 | -7.2 | -0.6% | 2,860 |
| 2002/06/17 | 1,302.7 | 1,304.5 | 1,302.7 | 1,302.7 | ±0 | ±0% | 2,640 |
| 2002/06/14 | 1,318.2 | 1,318.2 | 1,302.7 | 1,302.7 | -25.5 | -1.9% | 2,970 |
| 2002/06/13 | 1,336.4 | 1,336.4 | 1,328.2 | 1,328.2 | -9.1 | -0.7% | 2,090 |
| 2002/06/12 | 1,363.6 | 1,363.6 | 1,337.3 | 1,337.3 | -25.4 | -1.9% | 1,100 |
| 2002/06/11 | 1,327.3 | 1,362.7 | 1,327.3 | 1,362.7 | +3.6 | +0.3% | 1,320 |
5551～
5600
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
