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 |
|---|---|---|---|---|---|---|---|
| 2000/09/13 | 1,157 | 1,157 | 1,107.4 | 1,107.4 | -49.6 | -4.3% | 3,025 |
| 2000/09/12 | 1,173.6 | 1,181.8 | 1,157 | 1,157 | -33.1 | -2.8% | 2,299 |
| 2000/09/11 | 1,190.1 | 1,190.1 | 1,190.1 | 1,190.1 | ±0 | ±0% | 2,783 |
| 2000/09/08 | 1,190.1 | 1,190.1 | 1,190.1 | 1,190.1 | +57.9 | +5.1% | 121 |
| 2000/09/07 | 1,119.8 | 1,148.8 | 1,119.8 | 1,132.2 | +12.4 | +1.1% | 2,541 |
| 2000/09/06 | 1,105.8 | 1,124 | 1,105 | 1,119.8 | +14 | +1.3% | 8,107 |
| 2000/09/05 | 1,135.5 | 1,135.5 | 1,082.6 | 1,105.8 | -34.7 | -3% | 7,865 |
| 2000/09/04 | 1,157 | 1,157 | 1,140.5 | 1,140.5 | -16.5 | -1.4% | 3,630 |
| 2000/09/01 | 1,206.6 | 1,206.6 | 1,157 | 1,157 | -49.6 | -4.1% | 7,623 |
| 2000/08/31 | 1,239.7 | 1,256.2 | 1,206.6 | 1,206.6 | -49.6 | -3.9% | 3,146 |
| 2000/08/30 | 1,281 | 1,281 | 1,239.7 | 1,256.2 | -33.1 | -2.6% | 4,356 |
| 2000/08/29 | 1,305.8 | 1,305.8 | 1,289.3 | 1,289.3 | +8.3 | +0.6% | 9,559 |
| 2000/08/28 | 1,281 | 1,293.4 | 1,281 | 1,281 | -16.5 | -1.3% | 11,253 |
| 2000/08/25 | 1,305.8 | 1,305.8 | 1,297.5 | 1,297.5 | -8.3 | -0.6% | 1,815 |
| 2000/08/24 | 1,281 | 1,305.8 | 1,281 | 1,305.8 | +16.5 | +1.3% | 7,986 |
| 2000/08/23 | 1,289.3 | 1,293.4 | 1,276.9 | 1,289.3 | +8.3 | +0.6% | 15,851 |
| 2000/08/22 | 1,247.9 | 1,281 | 1,247.9 | 1,281 | +41.3 | +3.3% | 8,228 |
| 2000/08/21 | 1,247.9 | 1,256.2 | 1,239.7 | 1,239.7 | ±0 | ±0% | 9,075 |
| 2000/08/18 | 1,238.8 | 1,247.9 | 1,238.8 | 1,239.7 | +8.3 | +0.7% | 10,043 |
| 2000/08/17 | 1,239.7 | 1,239.7 | 1,224 | 1,231.4 | +7.4 | +0.6% | 4,477 |
| 2000/08/16 | 1,223.1 | 1,239.7 | 1,223.1 | 1,224 | +25.7 | +2.1% | 3,267 |
| 2000/08/15 | 1,239.7 | 1,239.7 | 1,198.3 | 1,198.3 | +8.2 | +0.7% | 8,228 |
| 2000/08/14 | 1,198.3 | 1,198.3 | 1,165.3 | 1,190.1 | +33.1 | +2.9% | 5,687 |
| 2000/08/11 | 1,140.5 | 1,157 | 1,115.7 | 1,157 | +41.3 | +3.7% | 7,744 |
| 2000/08/10 | 1,095 | 1,115.7 | 1,095 | 1,115.7 | ±0 | ±0% | 28,798 |
| 2000/08/09 | 1,115.7 | 1,140.5 | 1,090.9 | 1,115.7 | +33.1 | +3.1% | 5,082 |
| 2000/08/08 | 1,103.3 | 1,107.4 | 1,074.4 | 1,082.6 | -33.1 | -3% | 19,118 |
| 2000/08/07 | 1,132.2 | 1,132.2 | 1,115.7 | 1,115.7 | -24.8 | -2.2% | 13,189 |
| 2000/08/04 | 1,140.5 | 1,140.5 | 1,132.2 | 1,140.5 | -16.5 | -1.4% | 6,050 |
| 2000/08/03 | 1,157 | 1,157 | 1,115.7 | 1,157 | +16.5 | +1.4% | 3,146 |
| 2000/08/02 | 1,140.5 | 1,157 | 1,132.2 | 1,140.5 | -16.5 | -1.4% | 8,712 |
| 2000/08/01 | 1,115.7 | 1,157 | 1,107.4 | 1,157 | +41.3 | +3.7% | 17,545 |
| 2000/07/31 | 1,157 | 1,157 | 1,099.2 | 1,115.7 | -49.6 | -4.3% | 13,431 |
| 2000/07/28 | 1,173.6 | 1,198.3 | 1,165.3 | 1,165.3 | -33 | -2.8% | 7,139 |
| 2000/07/27 | 1,223.1 | 1,223.1 | 1,190.1 | 1,198.3 | -24.8 | -2% | 12,947 |
| 2000/07/26 | 1,239.7 | 1,239.7 | 1,223.1 | 1,223.1 | -16.6 | -1.3% | 12,463 |
| 2000/07/25 | 1,239.7 | 1,243.8 | 1,231.4 | 1,239.7 | -4.1 | -0.3% | 10,648 |
| 2000/07/24 | 1,281 | 1,281 | 1,239.7 | 1,243.8 | -37.2 | -2.9% | 10,769 |
| 2000/07/21 | 1,289.3 | 1,297.5 | 1,281 | 1,281 | -12.4 | -1% | 18,755 |
| 2000/07/19 | 1,297.5 | 1,297.5 | 1,285.1 | 1,293.4 | -4.1 | -0.3% | 2,541 |
| 2000/07/18 | 1,363.6 | 1,363.6 | 1,293.4 | 1,297.5 | -8.3 | -0.6% | 6,776 |
| 2000/07/17 | 1,297.5 | 1,305.8 | 1,256.2 | 1,305.8 | ±0 | ±0% | 10,890 |
| 2000/07/14 | 1,322.3 | 1,338.8 | 1,297.5 | 1,305.8 | -16.5 | -1.2% | 10,285 |
| 2000/07/13 | 1,338.8 | 1,345.5 | 1,305.8 | 1,322.3 | ±0 | ±0% | 11,253 |
| 2000/07/12 | 1,355.4 | 1,356.2 | 1,314 | 1,322.3 | -33.1 | -2.4% | 15,972 |
| 2000/07/11 | 1,388.4 | 1,388.4 | 1,347.1 | 1,355.4 | -16.5 | -1.2% | 7,381 |
| 2000/07/10 | 1,388.4 | 1,405 | 1,371.9 | 1,371.9 | -16.5 | -1.2% | 9,075 |
| 2000/07/07 | 1,413.2 | 1,413.2 | 1,363.6 | 1,388.4 | -16.6 | -1.2% | 10,164 |
| 2000/07/06 | 1,429.8 | 1,429.8 | 1,405 | 1,405 | -16.5 | -1.2% | 33,517 |
| 2000/07/05 | 1,396.7 | 1,421.5 | 1,388.4 | 1,421.5 | +74.4 | +5.5% | 15,488 |
5801～
5850
件表示中 / 5948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 | 24,100円 | -3.1% | -10.0% | 0.00% | 15.02倍 | -11.28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 |
| 魚 喜 | 112,000円 | +7.6% | +35.1% | 0.89% | 52.00倍 | 3.34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 |
| バナーズ | 14,100円 | +2.1% | -1.7% | 3.55% | 11.67倍 | 0.87倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| 大 和 | 46,500円 | +1.0% | -47.0% | 0.00% | 26.08倍 | 0.58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 |
| シーズメン | 67,700円 | -4.5% | - | 0.00% | - | 5.61倍 |
|
アメカジと和柄業態をＳＣに展開。ファッションビル系アパレルや民族雑貨、衣料店買収も |
市場注目の銘柄
チャート関連のコラム
