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 |
|---|---|---|---|---|---|---|---|
| 2001/08/14 | 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 |
| 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 |
5801～
5850
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
