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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,099.2 | 1,099.2 | 1,074.4 | 1,074.4 | -4.1 | -0.4% | 4,961 |
| 2001/08/16 | 1,082.6 | 1,082.6 | 1,075.2 | 1,078.5 | ±0 | ±0% | 5,445 |
| 2001/08/15 | 1,082.6 | 1,099.2 | 1,078.5 | 1,078.5 | -4.1 | -0.4% | 4,356 |
| 2001/08/14 | 1,083.5 | 1,083.5 | 1,082.6 | 1,082.6 | ±0 | ±0% | 2,783 |
| 2001/08/13 | 1,098.3 | 1,099.2 | 1,075.2 | 1,082.6 | +8.2 | +0.8% | 3,146 |
| 2001/08/10 | 1,095 | 1,103.3 | 1,074.4 | 1,074.4 | -20.6 | -1.9% | 6,292 |
| 2001/08/09 | 1,074.4 | 1,098.3 | 1,074.4 | 1,095 | +20.6 | +1.9% | 2,057 |
| 2001/08/08 | 1,076 | 1,090.9 | 1,074.4 | 1,074.4 | ±0 | ±0% | 7,865 |
| 2001/08/07 | 1,098.3 | 1,099.2 | 1,074.4 | 1,074.4 | -24.8 | -2.3% | 6,171 |
| 2001/08/06 | 1,075.2 | 1,099.2 | 1,074.4 | 1,099.2 | +24 | +2.2% | 4,719 |
| 2001/08/03 | 1,075.2 | 1,082.6 | 1,075.2 | 1,075.2 | ±0 | ±0% | 5,808 |
| 2001/08/02 | 1,086.8 | 1,086.8 | 1,075.2 | 1,075.2 | +0.8 | +0.1% | 2,783 |
| 2001/08/01 | 1,074.4 | 1,074.4 | 1,074.4 | 1,074.4 | ±0 | ±0% | 4,719 |
| 2001/07/31 | 1,074.4 | 1,097.5 | 1,057.9 | 1,074.4 | ±0 | ±0% | 5,203 |
| 2001/07/30 | 1,114.9 | 1,114.9 | 1,074.4 | 1,074.4 | -20.6 | -1.9% | 11,374 |
| 2001/07/27 | 1,089.3 | 1,095 | 1,089.3 | 1,095 | +5.7 | +0.5% | 7,381 |
| 2001/07/26 | 1,074.4 | 1,089.3 | 1,074.4 | 1,089.3 | +31.4 | +3% | 1,815 |
| 2001/07/25 | 1,086 | 1,086 | 1,057.9 | 1,057.9 | -28.9 | -2.7% | 6,413 |
| 2001/07/24 | 1,106.6 | 1,108.3 | 1,082.6 | 1,086.8 | +11.6 | +1.1% | 1,815 |
| 2001/07/23 | 1,138.8 | 1,138.8 | 1,075.2 | 1,075.2 | -77.7 | -6.7% | 3,993 |
| 2001/07/19 | 1,148.8 | 1,152.9 | 1,132.2 | 1,152.9 | +20.7 | +1.8% | 19,965 |
| 2001/07/18 | 1,132.2 | 1,132.2 | 1,115.7 | 1,132.2 | +8.2 | +0.7% | 2,299 |
| 2001/07/17 | 1,119.8 | 1,128.1 | 1,109.1 | 1,124 | -4.1 | -0.4% | 4,235 |
| 2001/07/16 | 1,124.8 | 1,128.1 | 1,107.4 | 1,128.1 | -3.3 | -0.3% | 5,566 |
| 2001/07/13 | 1,131.4 | 1,131.4 | 1,131.4 | 1,131.4 | +11.6 | +1% | 847 |
| 2001/07/12 | 1,115.7 | 1,124 | 1,074.4 | 1,119.8 | +4.1 | +0.4% | 4,356 |
| 2001/07/11 | 1,124 | 1,124 | 1,115.7 | 1,115.7 | -8.3 | -0.7% | 1,452 |
| 2001/07/10 | 1,112.4 | 1,132.2 | 1,112.4 | 1,124 | +11.6 | +1% | 1,331 |
| 2001/07/09 | 1,136.4 | 1,136.4 | 1,112.4 | 1,112.4 | -24 | -2.1% | 6,655 |
| 2001/07/06 | 1,136.4 | 1,136.4 | 1,136.4 | 1,136.4 | -20.6 | -1.8% | 726 |
| 2001/07/05 | 1,157 | 1,157 | 1,157 | 1,157 | +37.2 | +3.3% | 242 |
| 2001/07/04 | 1,157 | 1,157 | 1,115.7 | 1,119.8 | -62 | -5.2% | 3,993 |
| 2001/07/03 | 1,165.3 | 1,181.8 | 1,157 | 1,181.8 | +16.5 | +1.4% | 3,146 |
| 2001/07/02 | 1,165.3 | 1,165.3 | 1,140.5 | 1,165.3 | ±0 | ±0% | 3,025 |
| 2001/06/29 | 1,169.4 | 1,198.3 | 1,157 | 1,165.3 | -4.1 | -0.4% | 8,833 |
| 2001/06/28 | 1,171.1 | 1,173.6 | 1,169.4 | 1,169.4 | +20.6 | +1.8% | 18,392 |
| 2001/06/27 | 1,116.5 | 1,148.8 | 1,116.5 | 1,148.8 | +33.1 | +3% | 3,509 |
| 2001/06/26 | 1,115.7 | 1,124 | 1,115.7 | 1,115.7 | ±0 | ±0% | 7,986 |
| 2001/06/25 | 1,152.1 | 1,152.1 | 1,115.7 | 1,115.7 | +16.5 | +1.5% | 3,509 |
| 2001/06/22 | 1,148.8 | 1,148.8 | 1,099.2 | 1,099.2 | ±0 | ±0% | 8,833 |
| 2001/06/21 | 1,144.6 | 1,144.6 | 1,099.2 | 1,099.2 | ±0 | ±0% | 6,776 |
| 2001/06/20 | 1,151.2 | 1,151.2 | 1,099.2 | 1,099.2 | +14.1 | +1.3% | 1,452 |
| 2001/06/19 | 1,082.6 | 1,099.2 | 1,082.6 | 1,085.1 | +10.7 | +1% | 1,573 |
| 2001/06/18 | 1,075.2 | 1,075.2 | 1,074.4 | 1,074.4 | ±0 | ±0% | 3,751 |
| 2001/06/15 | 1,074.4 | 1,075.2 | 1,074.4 | 1,074.4 | ±0 | ±0% | 22,264 |
| 2001/06/14 | 1,074.4 | 1,090.9 | 1,074.4 | 1,074.4 | ±0 | ±0% | 16,214 |
| 2001/06/13 | 1,049.6 | 1,074.4 | 1,049.6 | 1,074.4 | +24.8 | +2.4% | 15,004 |
| 2001/06/12 | 1,057.9 | 1,057.9 | 1,049.6 | 1,049.6 | -16.5 | -1.5% | 4,356 |
| 2001/06/11 | 1,082.6 | 1,082.6 | 1,066.1 | 1,066.1 | -16.5 | -1.5% | 11,374 |
| 2001/06/08 | 1,074.4 | 1,082.6 | 1,057.9 | 1,082.6 | +8.2 | +0.8% | 4,719 |
5701～
5750
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
