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 |
|---|---|---|---|---|---|---|---|
| 2001/10/25 | 1,099.2 | 1,115.7 | 1,099.2 | 1,111.6 | +20.7 | +1.9% | 10,285 |
| 2001/10/24 | 1,090.9 | 1,091.7 | 1,090.9 | 1,090.9 | +16.5 | +1.5% | 6,897 |
| 2001/10/23 | 1,076 | 1,076 | 1,074.4 | 1,074.4 | +1.7 | +0.2% | 5,687 |
| 2001/10/22 | 1,074.4 | 1,074.4 | 1,053.7 | 1,072.7 | +23.1 | +2.2% | 2,057 |
| 2001/10/19 | 1,074.4 | 1,074.4 | 1,049.6 | 1,049.6 | +16.5 | +1.6% | 7,139 |
| 2001/10/18 | 1,082.6 | 1,090.9 | 1,033.1 | 1,033.1 | -16.5 | -1.6% | 2,420 |
| 2001/10/17 | 1,074.4 | 1,074.4 | 1,049.6 | 1,049.6 | -57.8 | -5.2% | 6,050 |
| 2001/10/16 | 1,123.1 | 1,124 | 1,082.6 | 1,107.4 | -7.5 | -0.7% | 7,865 |
| 2001/10/15 | 1,082.6 | 1,114.9 | 1,082.6 | 1,114.9 | +32.3 | +3% | 1,815 |
| 2001/10/12 | 1,082.6 | 1,082.6 | 1,058.7 | 1,082.6 | ±0 | ±0% | 3,388 |
| 2001/10/11 | 1,074.4 | 1,082.6 | 1,033.1 | 1,082.6 | ±0 | ±0% | 2,541 |
| 2001/10/10 | 1,082.6 | 1,082.6 | 1,057.9 | 1,082.6 | +33 | +3.1% | 3,509 |
| 2001/10/09 | 1,066.1 | 1,082.6 | 1,041.3 | 1,049.6 | -33 | -3% | 3,509 |
| 2001/10/05 | 1,106.6 | 1,107.4 | 1,082.6 | 1,082.6 | -33.1 | -3% | 3,872 |
| 2001/10/04 | 1,138.8 | 1,140.5 | 1,115.7 | 1,115.7 | +41.3 | +3.8% | 11,858 |
| 2001/10/03 | 1,198.3 | 1,198.3 | 1,074.4 | 1,074.4 | +35.6 | +3.4% | 12,221 |
| 2001/10/02 | 1,047.9 | 1,049.6 | 1,034.7 | 1,038.8 | +23.9 | +2.4% | 3,267 |
| 2001/10/01 | 1,047.9 | 1,047.9 | 1,005.8 | 1,014.9 | +28.1 | +2.8% | 3,146 |
| 2001/09/28 | 986.8 | 991.7 | 986.8 | 986.8 | +19.9 | +2.1% | 2,178 |
| 2001/09/27 | 975.2 | 975.2 | 966.9 | 966.9 | +8.2 | +0.9% | 1,089 |
| 2001/09/26 | 991.7 | 991.7 | 958.7 | 958.7 | ±0 | ±0% | 726 |
| 2001/09/25 | 979.3 | 979.3 | 951.2 | 958.7 | -17.3 | -1.8% | 1,694 |
| 2001/09/21 | 942.1 | 990.1 | 942.1 | 976 | -15.7 | -1.6% | 9,922 |
| 2001/09/20 | 925.6 | 1,000 | 925.6 | 991.7 | +82.6 | +9.1% | 8,712 |
| 2001/09/19 | 867.8 | 909.1 | 851.2 | 909.1 | +74.4 | +8.9% | 5,445 |
| 2001/09/18 | 843.8 | 843.8 | 826.4 | 834.7 | +8.3 | +1% | 7,865 |
| 2001/09/17 | 826.4 | 826.4 | 826.4 | 826.4 | ±0 | ±0% | 2,178 |
| 2001/09/14 | 826.4 | 826.4 | 809.9 | 826.4 | ±0 | ±0% | 2,541 |
| 2001/09/13 | 785.1 | 826.4 | 785.1 | 826.4 | +16.5 | +2% | 2,783 |
| 2001/09/12 | 754.5 | 809.9 | 754.5 | 809.9 | -27.3 | -3.3% | 6,897 |
| 2001/09/11 | 837.2 | 837.2 | 828.9 | 837.2 | ±0 | ±0% | 6,534 |
| 2001/09/10 | 892.6 | 892.6 | 828.1 | 837.2 | -71.9 | -7.9% | 10,285 |
| 2001/09/07 | 909.1 | 909.1 | 876 | 909.1 | -8.3 | -0.9% | 5,203 |
| 2001/09/06 | 909.1 | 917.4 | 909.1 | 917.4 | -49.5 | -5.1% | 11,979 |
| 2001/09/05 | 966.9 | 966.9 | 966.9 | 966.9 | -24.8 | -2.5% | 242 |
| 2001/09/04 | 983.5 | 1,000 | 950.4 | 991.7 | +8.2 | +0.8% | 7,865 |
| 2001/09/03 | 962.8 | 991.7 | 962.8 | 983.5 | -45.4 | -4.4% | 8,591 |
| 2001/08/31 | 933.9 | 1,049.6 | 933.9 | 1,028.9 | -4.2 | -0.4% | 5,082 |
| 2001/08/30 | 1,050.4 | 1,056.2 | 1,033.1 | 1,033.1 | -16.5 | -1.6% | 2,178 |
| 2001/08/29 | 1,062.8 | 1,062.8 | 1,049.6 | 1,049.6 | -13.2 | -1.2% | 3,267 |
| 2001/08/28 | 1,095 | 1,095 | 1,062.8 | 1,062.8 | -4.1 | -0.4% | 1,089 |
| 2001/08/27 | 1,074.4 | 1,074.4 | 1,066.1 | 1,066.9 | -7.5 | -0.7% | 18,755 |
| 2001/08/24 | 1,070.2 | 1,074.4 | 1,066.1 | 1,074.4 | +4.2 | +0.4% | 3,146 |
| 2001/08/23 | 1,082.6 | 1,082.6 | 1,066.1 | 1,070.2 | -8.3 | -0.8% | 12,221 |
| 2001/08/22 | 1,094.2 | 1,094.2 | 1,074.4 | 1,078.5 | -16.5 | -1.5% | 2,299 |
| 2001/08/21 | 1,082.6 | 1,095 | 1,070.2 | 1,095 | +4.1 | +0.4% | 5,808 |
| 2001/08/20 | 1,099.2 | 1,099.2 | 1,074.4 | 1,090.9 | +16.5 | +1.5% | 4,961 |
| 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 |
5751～
5800
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
