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 |
|---|---|---|---|---|---|---|---|
| 2002/06/10 | 1,362.7 | 1,362.7 | 1,359.1 | 1,359.1 | -3.6 | -0.3% | 3,300 |
| 2002/06/07 | 1,344.5 | 1,362.7 | 1,318.2 | 1,362.7 | -0.9 | -0.1% | 5,610 |
| 2002/06/06 | 1,363.6 | 1,363.6 | 1,318.2 | 1,363.6 | -9.1 | -0.7% | 8,910 |
| 2002/06/05 | 1,380.9 | 1,380.9 | 1,345.5 | 1,372.7 | -9.1 | -0.7% | 3,300 |
| 2002/06/04 | 1,354.5 | 1,390.9 | 1,339.1 | 1,381.8 | +18.2 | +1.3% | 8,800 |
| 2002/06/03 | 1,378.2 | 1,400 | 1,363.6 | 1,363.6 | -14.6 | -1.1% | 14,300 |
| 2002/05/31 | 1,364.5 | 1,381.8 | 1,363.6 | 1,378.2 | +19.1 | +1.4% | 7,040 |
| 2002/05/30 | 1,345.5 | 1,381.8 | 1,345.5 | 1,359.1 | +13.6 | +1% | 19,910 |
| 2002/05/29 | 1,353.6 | 1,353.6 | 1,343.6 | 1,345.5 | +10 | +0.7% | 20,130 |
| 2002/05/28 | 1,325.5 | 1,343.6 | 1,325.5 | 1,335.5 | +35.5 | +2.7% | 27,610 |
| 2002/05/27 | 1,290.9 | 1,345.5 | 1,281.8 | 1,300 | +27.3 | +2.1% | 13,860 |
| 2002/05/24 | 1,250.9 | 1,272.7 | 1,245.5 | 1,272.7 | +22.7 | +1.8% | 9,790 |
| 2002/05/23 | 1,247.3 | 1,251.8 | 1,241.8 | 1,250 | +4.5 | +0.4% | 2,310 |
| 2002/05/22 | 1,245.5 | 1,250 | 1,245.5 | 1,245.5 | ±0 | ±0% | 2,420 |
| 2002/05/21 | 1,232.7 | 1,245.5 | 1,221.8 | 1,245.5 | +11.9 | +1% | 6,820 |
| 2002/05/20 | 1,249.1 | 1,249.1 | 1,231.8 | 1,233.6 | -15.5 | -1.2% | 4,070 |
| 2002/05/17 | 1,250 | 1,250 | 1,246.4 | 1,249.1 | -0.9 | -0.1% | 2,860 |
| 2002/05/16 | 1,254.5 | 1,254.5 | 1,250 | 1,250 | -5.5 | -0.4% | 2,750 |
| 2002/05/15 | 1,254.5 | 1,255.5 | 1,254.5 | 1,255.5 | ±0 | ±0% | 6,050 |
| 2002/05/14 | 1,255.5 | 1,262.7 | 1,255.5 | 1,255.5 | -16.3 | -1.3% | 2,090 |
| 2002/05/13 | 1,254.5 | 1,271.8 | 1,254.5 | 1,271.8 | -0.9 | -0.1% | 2,090 |
| 2002/05/10 | 1,314.5 | 1,314.5 | 1,245.5 | 1,272.7 | -42.8 | -3.3% | 3,300 |
| 2002/05/09 | 1,290.9 | 1,315.5 | 1,290.9 | 1,315.5 | +51.9 | +4.1% | 13,860 |
| 2002/05/08 | 1,246.4 | 1,263.6 | 1,246.4 | 1,263.6 | -9.1 | -0.7% | 2,090 |
| 2002/05/07 | 1,259.1 | 1,272.7 | 1,252.7 | 1,272.7 | -20 | -1.5% | 3,080 |
| 2002/05/02 | 1,309.1 | 1,309.1 | 1,290.9 | 1,292.7 | +1.8 | +0.1% | 8,030 |
| 2002/05/01 | 1,300 | 1,300 | 1,277.3 | 1,290.9 | +13.6 | +1.1% | 21,450 |
| 2002/04/30 | 1,275.5 | 1,290.9 | 1,275.5 | 1,277.3 | +2.8 | +0.2% | 9,460 |
| 2002/04/26 | 1,272.7 | 1,281.8 | 1,263.6 | 1,274.5 | +38.1 | +3.1% | 18,700 |
| 2002/04/25 | 1,228.2 | 1,236.4 | 1,227.3 | 1,236.4 | +4.6 | +0.4% | 7,260 |
| 2002/04/24 | 1,227.3 | 1,254.5 | 1,227.3 | 1,231.8 | +4.5 | +0.4% | 6,490 |
| 2002/04/23 | 1,219.1 | 1,236.4 | 1,201.8 | 1,227.3 | -9.1 | -0.7% | 1,870 |
| 2002/04/22 | 1,245.5 | 1,245.5 | 1,231.8 | 1,236.4 | -9.1 | -0.7% | 5,060 |
| 2002/04/19 | 1,263.6 | 1,263.6 | 1,245.5 | 1,245.5 | -27.2 | -2.1% | 9,020 |
| 2002/04/18 | 1,259.1 | 1,272.7 | 1,259.1 | 1,272.7 | -9.1 | -0.7% | 1,870 |
| 2002/04/17 | 1,281.8 | 1,281.8 | 1,256.4 | 1,281.8 | +18.2 | +1.4% | 5,170 |
| 2002/04/16 | 1,300 | 1,309.1 | 1,256.4 | 1,263.6 | -54.6 | -4.1% | 24,640 |
| 2002/04/15 | 1,232.7 | 1,318.2 | 1,231.8 | 1,318.2 | +86.4 | +7% | 27,830 |
| 2002/04/12 | 1,239.1 | 1,240.9 | 1,213.6 | 1,231.8 | -9.1 | -0.7% | 12,100 |
| 2002/04/11 | 1,145.5 | 1,240.9 | 1,145.5 | 1,240.9 | +95.4 | +8.3% | 27,830 |
| 2002/04/10 | 1,146.4 | 1,146.4 | 1,145.5 | 1,145.5 | -0.9 | -0.1% | 2,310 |
| 2002/04/09 | 1,163.6 | 1,163.6 | 1,146.4 | 1,146.4 | -26.3 | -2.2% | 1,540 |
| 2002/04/08 | 1,172.7 | 1,172.7 | 1,163.6 | 1,172.7 | +18.2 | +1.6% | 3,080 |
| 2002/04/05 | 1,136.4 | 1,171.8 | 1,136.4 | 1,154.5 | +14.5 | +1.3% | 2,640 |
| 2002/04/04 | 1,172.7 | 1,172.7 | 1,140 | 1,140 | +11.8 | +1% | 1,100 |
| 2002/04/03 | 1,116.4 | 1,128.2 | 1,116.4 | 1,128.2 | -50.9 | -4.3% | 880 |
| 2002/04/02 | 1,180.9 | 1,180.9 | 1,144.5 | 1,179.1 | +54.6 | +4.9% | 8,030 |
| 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 |
5601～
5650
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 | 17,200円 | -4.4% | -9.5% | 0.00% | 10.20倍 | 57.33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 | 5,800円 | +1.2% | +125.5% | 1.72% | 50.43倍 | 1.76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 | 141,900円 | +4.7% | +20.0% | 4.93% | 5.09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 | 12,000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
