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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,124.5 | 1,136.4 | 1,124.5 | 1,124.5 | +21.8 | +2% | 4,070 |
| 2002/03/29 | 1,102.7 | 1,107.3 | 1,102.7 | 1,102.7 | +20.9 | +1.9% | 4,070 |
| 2002/03/28 | 1,080.9 | 1,090.9 | 1,080.9 | 1,081.8 | +21.8 | +2.1% | 1,430 |
| 2002/03/27 | 1,060 | 1,060.9 | 1,059.1 | 1,060 | +0.9 | +0.1% | 3,190 |
| 2002/03/26 | 1,064.5 | 1,064.5 | 1,059.1 | 1,059.1 | ±0 | ±0% | 1,430 |
| 2002/03/25 | 1,089.1 | 1,090.9 | 1,059.1 | 1,059.1 | -30 | -2.8% | 4,620 |
| 2002/03/22 | 1,089.1 | 1,090.9 | 1,064.5 | 1,089.1 | +25.5 | +2.4% | 3,740 |
| 2002/03/20 | 1,063.6 | 1,084.5 | 1,055.5 | 1,063.6 | +9.1 | +0.9% | 4,290 |
| 2002/03/19 | 1,055.5 | 1,073.6 | 1,054.5 | 1,054.5 | -27.3 | -2.5% | 11,110 |
| 2002/03/18 | 1,110.9 | 1,118.2 | 1,068.2 | 1,081.8 | -54.6 | -4.8% | 14,080 |
| 2002/03/15 | 1,145.5 | 1,145.5 | 1,136.4 | 1,136.4 | -9.1 | -0.8% | 3,740 |
| 2002/03/14 | 1,092.7 | 1,145.5 | 1,092.7 | 1,145.5 | ±0 | ±0% | 7,260 |
| 2002/03/13 | 1,145.5 | 1,145.5 | 1,127.3 | 1,145.5 | ±0 | ±0% | 2,310 |
| 2002/03/12 | 1,172.7 | 1,172.7 | 1,145.5 | 1,145.5 | -18.1 | -1.6% | 2,640 |
| 2002/03/11 | 1,145.5 | 1,163.6 | 1,145.5 | 1,163.6 | +18.1 | +1.6% | 2,750 |
| 2002/03/08 | 1,136.4 | 1,171.8 | 1,136.4 | 1,145.5 | -27.2 | -2.3% | 3,850 |
| 2002/03/07 | 1,181.8 | 1,186.4 | 1,136.4 | 1,172.7 | ±0 | ±0% | 3,520 |
| 2002/03/06 | 1,180.9 | 1,181.8 | 1,172.7 | 1,172.7 | -9.1 | -0.8% | 4,950 |
| 2002/03/05 | 1,227.3 | 1,234.5 | 1,145.5 | 1,181.8 | -23.7 | -2% | 6,490 |
| 2002/03/04 | 1,205.5 | 1,236.4 | 1,205.5 | 1,205.5 | +23.7 | +2% | 9,020 |
| 2002/03/01 | 1,156.4 | 1,181.8 | 1,156.4 | 1,181.8 | +47.3 | +4.2% | 5,170 |
| 2002/02/28 | 1,126.4 | 1,134.5 | 1,126.4 | 1,134.5 | +30 | +2.7% | 4,950 |
| 2002/02/27 | 1,100.9 | 1,118.2 | 1,100 | 1,104.5 | +4.5 | +0.4% | 4,180 |
| 2002/02/26 | 1,090.9 | 1,100 | 1,090.9 | 1,100 | -9.1 | -0.8% | 880 |
| 2002/02/25 | 1,136.4 | 1,136.4 | 1,054.5 | 1,109.1 | -10.7 | -1% | 4,620 |
| 2002/02/22 | 1,123.1 | 1,124 | 1,107.4 | 1,119.8 | -4.2 | -0.4% | 9,075 |
| 2002/02/21 | 1,133.9 | 1,133.9 | 1,115.7 | 1,124 | -16.5 | -1.4% | 4,477 |
| 2002/02/20 | 1,124 | 1,140.5 | 1,124 | 1,140.5 | +8.3 | +0.7% | 1,573 |
| 2002/02/19 | 1,140.5 | 1,140.5 | 1,132.2 | 1,132.2 | -8.3 | -0.7% | 484 |
| 2002/02/18 | 1,152.1 | 1,152.1 | 1,138.8 | 1,140.5 | ±0 | ±0% | 2,662 |
| 2002/02/15 | 1,124 | 1,145.5 | 1,124 | 1,140.5 | +16.5 | +1.5% | 726 |
| 2002/02/14 | 1,146.3 | 1,146.3 | 1,099.2 | 1,124 | -22.3 | -1.9% | 2,904 |
| 2002/02/13 | 1,132.2 | 1,146.3 | 1,099.2 | 1,146.3 | +47.1 | +4.3% | 5,082 |
| 2002/02/12 | 1,075.2 | 1,140.5 | 1,074.4 | 1,099.2 | +24.8 | +2.3% | 4,235 |
| 2002/02/08 | 1,074.4 | 1,074.4 | 1,033.1 | 1,074.4 | -24.8 | -2.3% | 14,157 |
| 2002/02/07 | 1,137.2 | 1,137.2 | 1,099.2 | 1,099.2 | -4.9 | -0.4% | 2,783 |
| 2002/02/06 | 1,107.4 | 1,107.4 | 1,104.1 | 1,104.1 | -36.4 | -3.2% | 1,815 |
| 2002/02/05 | 1,140.5 | 1,140.5 | 1,116.5 | 1,140.5 | -16.5 | -1.4% | 1,210 |
| 2002/02/04 | 1,157 | 1,157 | 1,157 | 1,157 | ±0 | ±0% | 968 |
| 2002/02/01 | 1,141.3 | 1,157 | 1,128.1 | 1,157 | -13.2 | -1.1% | 1,936 |
| 2002/01/31 | 1,172.7 | 1,172.7 | 1,157 | 1,170.2 | -3.4 | -0.3% | 2,299 |
| 2002/01/30 | 1,148.8 | 1,173.6 | 1,144.6 | 1,173.6 | +3.4 | +0.3% | 2,178 |
| 2002/01/29 | 1,170.2 | 1,172.7 | 1,170.2 | 1,170.2 | +22.3 | +1.9% | 15,367 |
| 2002/01/28 | 1,147.9 | 1,156.2 | 1,147.9 | 1,147.9 | ±0 | ±0% | 3,872 |
| 2002/01/25 | 1,138 | 1,147.9 | 1,124.8 | 1,147.9 | +19 | +1.7% | 4,235 |
| 2002/01/24 | 1,141.3 | 1,148.8 | 1,128.1 | 1,128.9 | +4.9 | +0.4% | 2,057 |
| 2002/01/23 | 1,132.2 | 1,133.9 | 1,115.7 | 1,124 | -41.3 | -3.5% | 14,157 |
| 2002/01/22 | 1,148.8 | 1,165.3 | 1,132.2 | 1,165.3 | +16.5 | +1.4% | 3,388 |
| 2002/01/21 | 1,148.8 | 1,155.4 | 1,140.5 | 1,148.8 | -24.8 | -2.1% | 7,018 |
| 2002/01/18 | 1,157 | 1,173.6 | 1,148.8 | 1,173.6 | +24.8 | +2.2% | 10,406 |
5551～
5600
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
