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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 1,140.5 | 1,173.6 | 1,132.2 | 1,148.8 | +8.3 | +0.7% | 23,111 |
| 2002/01/16 | 1,115.7 | 1,140.5 | 1,107.4 | 1,140.5 | +24.8 | +2.2% | 13,673 |
| 2002/01/15 | 1,095 | 1,115.7 | 1,095 | 1,115.7 | +20.7 | +1.9% | 6,413 |
| 2002/01/11 | 1,090.9 | 1,111.6 | 1,082.6 | 1,095 | -12.4 | -1.1% | 4,961 |
| 2002/01/10 | 1,111.6 | 1,111.6 | 1,099.2 | 1,107.4 | -8.3 | -0.7% | 2,178 |
| 2002/01/09 | 1,107.4 | 1,115.7 | 1,107.4 | 1,115.7 | ±0 | ±0% | 2,662 |
| 2002/01/08 | 1,107.4 | 1,115.7 | 1,107.4 | 1,115.7 | +8.3 | +0.7% | 1,573 |
| 2002/01/07 | 1,124 | 1,124 | 1,107.4 | 1,107.4 | -16.6 | -1.5% | 1,210 |
| 2002/01/04 | 1,124 | 1,124 | 1,124 | 1,124 | -16.5 | -1.4% | 1,331 |
| 2001/12/28 | 1,136.4 | 1,140.5 | 1,107.4 | 1,140.5 | +25.6 | +2.3% | 6,534 |
| 2001/12/27 | 1,114 | 1,115.7 | 1,114 | 1,114.9 | +0.9 | +0.1% | 10,043 |
| 2001/12/26 | 1,115.7 | 1,115.7 | 1,074.4 | 1,114 | -1.7 | -0.2% | 8,712 |
| 2001/12/25 | 1,099.2 | 1,115.7 | 1,066.1 | 1,115.7 | +16.5 | +1.5% | 13,310 |
| 2001/12/21 | 1,066.1 | 1,099.2 | 1,066.1 | 1,099.2 | +33.1 | +3.1% | 2,904 |
| 2001/12/20 | 1,066.1 | 1,066.1 | 1,066.1 | 1,066.1 | ±0 | ±0% | 4,235 |
| 2001/12/19 | 1,074.4 | 1,074.4 | 1,066.1 | 1,066.1 | -28.9 | -2.6% | 1,815 |
| 2001/12/18 | 1,122.3 | 1,148.8 | 1,095 | 1,095 | -5.8 | -0.5% | 6,534 |
| 2001/12/17 | 1,057.9 | 1,115.7 | 1,045.5 | 1,100.8 | +88.4 | +8.7% | 6,050 |
| 2001/12/14 | 1,018.2 | 1,018.2 | 1,012.4 | 1,012.4 | -5.8 | -0.6% | 4,961 |
| 2001/12/13 | 1,018.2 | 1,020.7 | 1,018.2 | 1,018.2 | +16.5 | +1.6% | 2,420 |
| 2001/12/12 | 1,012.4 | 1,016.5 | 1,001.7 | 1,001.7 | -23.1 | -2.3% | 9,317 |
| 2001/12/11 | 1,012.4 | 1,024.8 | 1,012.4 | 1,024.8 | -8.3 | -0.8% | 968 |
| 2001/12/10 | 1,074.4 | 1,074.4 | 1,024.8 | 1,033.1 | -41.3 | -3.8% | 5,203 |
| 2001/12/07 | 1,074.4 | 1,076 | 1,074.4 | 1,074.4 | -1.6 | -0.1% | 2,057 |
| 2001/12/06 | 1,132.2 | 1,132.2 | 1,076 | 1,076 | -19.9 | -1.8% | 4,840 |
| 2001/12/05 | 1,132.2 | 1,132.2 | 1,083.5 | 1,095.9 | -44.6 | -3.9% | 3,025 |
| 2001/12/04 | 1,124 | 1,140.5 | 1,124 | 1,140.5 | +18.2 | +1.6% | 2,662 |
| 2001/12/03 | 1,124 | 1,124 | 1,116.5 | 1,122.3 | -1.7 | -0.2% | 4,235 |
| 2001/11/30 | 1,138.8 | 1,138.8 | 1,124 | 1,124 | -14.8 | -1.3% | 2,904 |
| 2001/11/29 | 1,138.8 | 1,140.5 | 1,138.8 | 1,138.8 | +22.3 | +2% | 3,509 |
| 2001/11/28 | 1,116.5 | 1,116.5 | 1,116.5 | 1,116.5 | +21.5 | +2% | 11,132 |
| 2001/11/27 | 1,107.4 | 1,107.4 | 1,095 | 1,095 | ±0 | ±0% | 1,815 |
| 2001/11/26 | 1,095 | 1,095 | 1,095 | 1,095 | +3.3 | +0.3% | 363 |
| 2001/11/22 | 1,091.7 | 1,092.6 | 1,091.7 | 1,091.7 | -24 | -2.2% | 363 |
| 2001/11/21 | 1,116.5 | 1,116.5 | 1,097.5 | 1,115.7 | ±0 | ±0% | 3,751 |
| 2001/11/20 | 1,116.5 | 1,119.8 | 1,115.7 | 1,115.7 | -0.8 | -0.1% | 6,171 |
| 2001/11/19 | 1,128.1 | 1,134.7 | 1,116.5 | 1,116.5 | -9.1 | -0.8% | 2,299 |
| 2001/11/16 | 1,148.8 | 1,148.8 | 1,125.6 | 1,125.6 | +5.8 | +0.5% | 2,904 |
| 2001/11/15 | 1,117.4 | 1,119.8 | 1,117.4 | 1,119.8 | +3.3 | +0.3% | 484 |
| 2001/11/14 | 1,115.7 | 1,116.5 | 1,115.7 | 1,116.5 | -7.5 | -0.7% | 1,452 |
| 2001/11/13 | 1,132.2 | 1,148.8 | 1,115.7 | 1,124 | -24.8 | -2.2% | 4,114 |
| 2001/11/12 | 1,148.8 | 1,148.8 | 1,148.8 | 1,148.8 | ±0 | ±0% | 3,267 |
| 2001/11/09 | 1,147.9 | 1,148.8 | 1,147.9 | 1,148.8 | -8.2 | -0.7% | 605 |
| 2001/11/08 | 1,157 | 1,157 | 1,124 | 1,157 | ±0 | ±0% | 4,235 |
| 2001/11/07 | 1,169.4 | 1,173.6 | 1,132.2 | 1,157 | +0.8 | +0.1% | 7,986 |
| 2001/11/06 | 1,140.5 | 1,156.2 | 1,140.5 | 1,156.2 | +19.8 | +1.7% | 242 |
| 2001/11/05 | 1,169.4 | 1,169.4 | 1,132.2 | 1,136.4 | ±0 | ±0% | 5,203 |
| 2001/11/02 | 1,132.2 | 1,136.4 | 1,115.7 | 1,136.4 | ±0 | ±0% | 1,573 |
| 2001/11/01 | 1,109.9 | 1,136.4 | 1,109.9 | 1,136.4 | -6.6 | -0.6% | 3,509 |
| 2001/10/31 | 1,147.9 | 1,157 | 1,143 | 1,143 | -14 | -1.2% | 2,420 |
5601～
5650
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
