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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 138 | 138 | 137 | 138 | +1 | +0.7% | 10,800 |
| 2023/01/19 | 137 | 138 | 137 | 137 | ±0 | ±0% | 5,900 |
| 2023/01/18 | 138 | 138 | 137 | 137 | -1 | -0.7% | 7,800 |
| 2023/01/17 | 137 | 138 | 137 | 138 | +1 | +0.7% | 6,900 |
| 2023/01/16 | 139 | 139 | 137 | 137 | -2 | -1.4% | 12,500 |
| 2023/01/13 | 139 | 140 | 139 | 139 | ±0 | ±0% | 6,300 |
| 2023/01/12 | 140 | 140 | 138 | 139 | -1 | -0.7% | 26,700 |
| 2023/01/11 | 143 | 154 | 138 | 140 | -2 | -1.4% | 133,400 |
| 2023/01/10 | 144 | 144 | 141 | 142 | -1 | -0.7% | 13,200 |
| 2023/01/06 | 139 | 144 | 139 | 143 | +4 | +2.9% | 13,000 |
| 2023/01/05 | 141 | 141 | 139 | 139 | -1 | -0.7% | 7,100 |
| 2023/01/04 | 140 | 141 | 139 | 140 | ±0 | ±0% | 7,200 |
| 2022/12/30 | 138 | 140 | 138 | 140 | +1 | +0.7% | 7,500 |
| 2022/12/29 | 136 | 139 | 136 | 139 | +3 | +2.2% | 6,600 |
| 2022/12/28 | 137 | 138 | 136 | 136 | -2 | -1.4% | 25,000 |
| 2022/12/27 | 139 | 139 | 137 | 138 | -1 | -0.7% | 20,300 |
| 2022/12/26 | 137 | 139 | 137 | 139 | +1 | +0.7% | 7,600 |
| 2022/12/23 | 138 | 139 | 137 | 138 | -1 | -0.7% | 24,400 |
| 2022/12/22 | 140 | 140 | 137 | 139 | -3 | -2.1% | 33,300 |
| 2022/12/21 | 142 | 144 | 142 | 142 | ±0 | ±0% | 13,700 |
| 2022/12/20 | 146 | 146 | 141 | 142 | -3 | -2.1% | 20,000 |
| 2022/12/19 | 145 | 146 | 144 | 145 | ±0 | ±0% | 25,900 |
| 2022/12/16 | 145 | 146 | 145 | 145 | ±0 | ±0% | 6,800 |
| 2022/12/15 | 144 | 145 | 144 | 145 | ±0 | ±0% | 6,200 |
| 2022/12/14 | 145 | 145 | 143 | 145 | +2 | +1.4% | 6,500 |
| 2022/12/13 | 145 | 146 | 143 | 143 | -1 | -0.7% | 19,200 |
| 2022/12/12 | 145 | 149 | 144 | 144 | -1 | -0.7% | 51,700 |
| 2022/12/09 | 147 | 147 | 145 | 145 | ±0 | ±0% | 8,800 |
| 2022/12/08 | 147 | 147 | 145 | 145 | -1 | -0.7% | 5,500 |
| 2022/12/07 | 147 | 147 | 143 | 146 | -1 | -0.7% | 51,800 |
| 2022/12/06 | 147 | 149 | 147 | 147 | ±0 | ±0% | 4,300 |
| 2022/12/05 | 148 | 149 | 146 | 147 | -1 | -0.7% | 17,500 |
| 2022/12/02 | 150 | 151 | 148 | 148 | -2 | -1.3% | 10,100 |
| 2022/12/01 | 151 | 154 | 150 | 150 | ±0 | ±0% | 9,400 |
| 2022/11/30 | 152 | 152 | 149 | 150 | +1 | +0.7% | 16,100 |
| 2022/11/29 | 149 | 151 | 147 | 149 | +1 | +0.7% | 24,400 |
| 2022/11/28 | 149 | 151 | 147 | 148 | -1 | -0.7% | 25,000 |
| 2022/11/25 | 148 | 149 | 147 | 149 | ±0 | ±0% | 7,500 |
| 2022/11/24 | 148 | 149 | 148 | 149 | +2 | +1.4% | 7,400 |
| 2022/11/22 | 148 | 148 | 147 | 147 | ±0 | ±0% | 16,300 |
| 2022/11/21 | 148 | 148 | 147 | 147 | -1 | -0.7% | 4,400 |
| 2022/11/18 | 149 | 149 | 147 | 148 | -1 | -0.7% | 4,000 |
| 2022/11/17 | 148 | 149 | 147 | 149 | +2 | +1.4% | 6,700 |
| 2022/11/16 | 149 | 149 | 146 | 147 | +1 | +0.7% | 6,800 |
| 2022/11/15 | 149 | 149 | 144 | 146 | -3 | -2% | 28,500 |
| 2022/11/14 | 146 | 149 | 146 | 149 | +1 | +0.7% | 6,500 |
| 2022/11/11 | 147 | 148 | 145 | 148 | +4 | +2.8% | 18,200 |
| 2022/11/10 | 145 | 147 | 144 | 144 | -1 | -0.7% | 18,400 |
| 2022/11/09 | 146 | 146 | 144 | 145 | -1 | -0.7% | 12,900 |
| 2022/11/08 | 146 | 146 | 144 | 146 | +1 | +0.7% | 13,100 |
551～
600
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
