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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,083.5 | 1,083.5 | 1,074.4 | 1,074.4 | -8.2 | -0.8% | 5,324 |
| 2001/06/06 | 1,107.4 | 1,107.4 | 1,082.6 | 1,082.6 | -24.8 | -2.2% | 3,025 |
| 2001/06/05 | 1,115.7 | 1,115.7 | 1,105.8 | 1,107.4 | +3.3 | +0.3% | 5,687 |
| 2001/06/04 | 1,107.4 | 1,107.4 | 1,103.3 | 1,104.1 | +0.8 | +0.1% | 2,178 |
| 2001/06/01 | 1,107.4 | 1,112.4 | 1,103.3 | 1,103.3 | -12.4 | -1.1% | 968 |
| 2001/05/31 | 1,169.4 | 1,169.4 | 1,115.7 | 1,115.7 | -32.2 | -2.8% | 16,698 |
| 2001/05/30 | 1,146.3 | 1,148.8 | 1,146.3 | 1,147.9 | +23.9 | +2.1% | 14,520 |
| 2001/05/29 | 1,124 | 1,124.8 | 1,124 | 1,124 | +24 | +2.2% | 6,171 |
| 2001/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | +0.8 | +0.1% | 1,331 |
| 2001/05/25 | 1,074.4 | 1,115.7 | 1,074.4 | 1,099.2 | +24.8 | +2.3% | 5,324 |
| 2001/05/24 | 1,074.4 | 1,074.4 | 1,074.4 | 1,074.4 | -16.5 | -1.5% | 3,025 |
| 2001/05/23 | 1,115.7 | 1,115.7 | 1,090.9 | 1,090.9 | -8.3 | -0.8% | 4,477 |
| 2001/05/22 | 1,099.2 | 1,100 | 1,099.2 | 1,099.2 | ±0 | ±0% | 1,452 |
| 2001/05/21 | 1,099.2 | 1,099.2 | 1,090.9 | 1,099.2 | +24.8 | +2.3% | 3,993 |
| 2001/05/18 | 1,062 | 1,074.4 | 1,062 | 1,074.4 | ±0 | ±0% | 363 |
| 2001/05/17 | 1,115.7 | 1,115.7 | 1,074.4 | 1,074.4 | -41.3 | -3.7% | 6,171 |
| 2001/05/16 | 1,164.5 | 1,164.5 | 1,115.7 | 1,115.7 | -33.1 | -2.9% | 7,018 |
| 2001/05/15 | 1,148.8 | 1,157 | 1,148.8 | 1,148.8 | +8.3 | +0.7% | 4,598 |
| 2001/05/14 | 1,157 | 1,173.6 | 1,140.5 | 1,140.5 | +16.5 | +1.5% | 9,196 |
| 2001/05/11 | 1,074.4 | 1,140.5 | 1,074.4 | 1,124 | +49.6 | +4.6% | 8,591 |
| 2001/05/10 | 1,115.7 | 1,115.7 | 1,033.1 | 1,074.4 | -49.6 | -4.4% | 6,776 |
| 2001/05/09 | 1,157 | 1,173.6 | 1,124 | 1,124 | -41.3 | -3.5% | 6,171 |
| 2001/05/08 | 1,194.2 | 1,198.3 | 1,161.2 | 1,165.3 | +25.6 | +2.2% | 28,193 |
| 2001/05/07 | 1,099.2 | 1,148.8 | 1,095.9 | 1,139.7 | +65.3 | +6.1% | 8,591 |
| 2001/05/02 | 1,066.1 | 1,082.6 | 1,066.1 | 1,074.4 | +31.4 | +3% | 12,947 |
| 2001/05/01 | 998.3 | 1,043 | 998.3 | 1,043 | +63.7 | +6.5% | 12,221 |
| 2001/04/27 | 979.3 | 983.5 | 979.3 | 979.3 | ±0 | ±0% | 9,438 |
| 2001/04/26 | 967.8 | 979.3 | 950.4 | 979.3 | +12.4 | +1.3% | 10,043 |
| 2001/04/25 | 983.5 | 983.5 | 966.9 | 966.9 | -20.7 | -2.1% | 2,299 |
| 2001/04/24 | 981.8 | 987.6 | 892.6 | 987.6 | +4.1 | +0.4% | 10,406 |
| 2001/04/23 | 990.9 | 990.9 | 950.4 | 983.5 | +57.9 | +6.3% | 10,164 |
| 2001/04/20 | 925.6 | 938 | 925.6 | 925.6 | +8.2 | +0.9% | 10,164 |
| 2001/04/19 | 909.1 | 917.4 | 909.1 | 917.4 | +8.3 | +0.9% | 8,228 |
| 2001/04/18 | 900 | 909.1 | 892.6 | 909.1 | ±0 | ±0% | 4,356 |
| 2001/04/17 | 909.1 | 917.4 | 893.4 | 909.1 | +33.1 | +3.8% | 7,865 |
| 2001/04/16 | 884.3 | 888.4 | 867.8 | 876 | -8.3 | -0.9% | 8,954 |
| 2001/04/13 | 885.1 | 909.1 | 884.3 | 884.3 | +16.5 | +1.9% | 968 |
| 2001/04/12 | 884.3 | 884.3 | 867.8 | 867.8 | +20.7 | +2.4% | 605 |
| 2001/04/11 | 851.2 | 851.2 | 846.3 | 847.1 | +4.1 | +0.5% | 2,783 |
| 2001/04/10 | 880.2 | 880.2 | 834.7 | 843 | -37.2 | -4.2% | 8,470 |
| 2001/04/09 | 882.6 | 882.6 | 880.2 | 880.2 | -4.1 | -0.5% | 2,057 |
| 2001/04/06 | 852.1 | 884.3 | 852.1 | 884.3 | +57.9 | +7% | 242 |
| 2001/04/05 | 884.3 | 884.3 | 826.4 | 826.4 | -66.2 | -7.4% | 8,591 |
| 2001/04/04 | 909.1 | 909.1 | 892.6 | 892.6 | ±0 | ±0% | 4,961 |
| 2001/04/03 | 900.8 | 900.8 | 892.6 | 892.6 | -8.2 | -0.9% | 2,541 |
| 2001/04/02 | 909.1 | 909.1 | 900.8 | 900.8 | +8.2 | +0.9% | 2,299 |
| 2001/03/30 | 909.1 | 909.1 | 892.6 | 892.6 | ±0 | ±0% | 1,694 |
| 2001/03/29 | 927.3 | 927.3 | 892.6 | 892.6 | -16.5 | -1.8% | 20,691 |
| 2001/03/28 | 893.4 | 925.6 | 893.4 | 909.1 | +33.1 | +3.8% | 8,228 |
| 2001/03/27 | 863.6 | 876 | 863.6 | 876 | +24.8 | +2.9% | 3,509 |
5751～
5800
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
