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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,364.5 | 1,364.5 | 1,322.3 | 1,338 | -33.9 | -2.5% | 8,470 |
| 2000/06/01 | 1,371.1 | 1,371.9 | 1,371.1 | 1,371.9 | +50.4 | +3.8% | 3,630 |
| 2000/05/31 | 1,297.5 | 1,321.5 | 1,297.5 | 1,321.5 | +32.2 | +2.5% | 6,050 |
| 2000/05/30 | 1,281 | 1,289.3 | 1,281 | 1,289.3 | +8.3 | +0.6% | 2,420 |
| 2000/05/29 | 1,266.1 | 1,281 | 1,266.1 | 1,281 | +16.5 | +1.3% | 2,420 |
| 2000/05/26 | 1,264.5 | 1,281 | 1,264.5 | 1,264.5 | -16.5 | -1.3% | 9,680 |
| 2000/05/25 | 1,248.8 | 1,289.3 | 1,248.8 | 1,281 | +37.2 | +3% | 8,470 |
| 2000/05/24 | 1,281 | 1,281 | 1,240.5 | 1,243.8 | -45.5 | -3.5% | 16,940 |
| 2000/05/23 | 1,305 | 1,321.5 | 1,281.8 | 1,289.3 | -33 | -2.5% | 14,520 |
| 2000/05/22 | 1,323.1 | 1,323.1 | 1,322.3 | 1,322.3 | ±0 | ±0% | 9,680 |
| 2000/05/19 | 1,323.1 | 1,323.1 | 1,322.3 | 1,322.3 | -0.8 | -0.1% | 16,940 |
| 2000/05/18 | 1,346.3 | 1,346.3 | 1,323.1 | 1,323.1 | -24 | -1.8% | 15,730 |
| 2000/05/17 | 1,347.9 | 1,363.6 | 1,347.1 | 1,347.1 | -16.5 | -1.2% | 16,940 |
| 2000/05/16 | 1,384.3 | 1,423.1 | 1,338.8 | 1,363.6 | +4.1 | +0.3% | 31,460 |
| 2000/05/15 | 1,339.7 | 1,359.5 | 1,322.3 | 1,359.5 | +20.7 | +1.5% | 42,350 |
| 2000/05/12 | 1,322.3 | 1,338.8 | 1,322.3 | 1,338.8 | +16.5 | +1.2% | 10,890 |
| 2000/05/11 | 1,355.4 | 1,355.4 | 1,322.3 | 1,322.3 | -33.1 | -2.4% | 9,680 |
| 2000/05/10 | 1,339.7 | 1,379.3 | 1,339.7 | 1,355.4 | -82.6 | -5.7% | 14,520 |
| 2000/05/09 | 1,462.8 | 1,462.8 | 1,438 | 1,438 | -33.1 | -2.3% | 2,420 |
| 2000/05/08 | 1,486.8 | 1,487.6 | 1,471.1 | 1,471.1 | -16.5 | -1.1% | 10,890 |
| 2000/05/02 | 1,462.8 | 1,487.6 | 1,462.8 | 1,487.6 | +8.3 | +0.6% | 10,890 |
| 2000/05/01 | 1,487.6 | 1,487.6 | 1,462.8 | 1,479.3 | -8.3 | -0.6% | 25,410 |
| 2000/04/28 | 1,504.1 | 1,528.9 | 1,462.8 | 1,487.6 | -16.5 | -1.1% | 32,670 |
| 2000/04/27 | 1,521.5 | 1,570.2 | 1,487.6 | 1,504.1 | -16.6 | -1.1% | 21,780 |
| 2000/04/26 | 1,504.1 | 1,520.7 | 1,504.1 | 1,520.7 | +16.6 | +1.1% | 14,520 |
| 2000/04/25 | 1,487.6 | 1,528.9 | 1,487.6 | 1,504.1 | +16.5 | +1.1% | 29,040 |
| 2000/04/24 | 1,430.6 | 1,512.4 | 1,430.6 | 1,487.6 | +66.1 | +4.7% | 37,510 |
| 2000/04/21 | 1,405.8 | 1,446.3 | 1,405 | 1,421.5 | +49.6 | +3.6% | 18,150 |
| 2000/04/20 | 1,256.2 | 1,371.9 | 1,256.2 | 1,371.9 | +115.7 | +9.2% | 30,250 |
| 2000/04/19 | 1,257 | 1,280.2 | 1,223.1 | 1,256.2 | +49.6 | +4.1% | 15,730 |
| 2000/04/18 | 1,320.7 | 1,320.7 | 1,206.6 | 1,206.6 | +33 | +2.8% | 18,150 |
| 2000/04/17 | 1,223.1 | 1,223.1 | 1,157 | 1,173.6 | -148.7 | -11.2% | 27,830 |
| 2000/04/14 | 1,322.3 | 1,339.7 | 1,322.3 | 1,322.3 | ±0 | ±0% | 16,940 |
| 2000/04/13 | 1,388.4 | 1,388.4 | 1,322.3 | 1,322.3 | -74.4 | -5.3% | 7,260 |
| 2000/04/12 | 1,438 | 1,438 | 1,396.7 | 1,396.7 | +33.1 | +2.4% | 6,050 |
| 2000/04/11 | 1,371.9 | 1,371.9 | 1,363.6 | 1,363.6 | -24.8 | -1.8% | 10,890 |
| 2000/04/10 | 1,363.6 | 1,388.4 | 1,363.6 | 1,388.4 | +24.8 | +1.8% | 6,050 |
| 2000/04/07 | 1,357.9 | 1,364.5 | 1,357.9 | 1,363.6 | +7.4 | +0.5% | 3,630 |
| 2000/04/06 | 1,355.4 | 1,363.6 | 1,355.4 | 1,356.2 | +0.8 | +0.1% | 6,050 |
| 2000/04/05 | 1,405 | 1,405 | 1,347.1 | 1,355.4 | -132.2 | -8.9% | 16,940 |
| 2000/04/04 | 1,487.6 | 1,487.6 | 1,447.9 | 1,487.6 | +8.3 | +0.6% | 21,780 |
| 2000/04/03 | 1,437.2 | 1,487.6 | 1,405 | 1,479.3 | +33 | +2.3% | 18,150 |
| 2000/03/31 | 1,446.3 | 1,446.3 | 1,446.3 | 1,446.3 | ±0 | ±0% | 3,630 |
| 2000/03/30 | 1,405.8 | 1,446.3 | 1,405 | 1,446.3 | +41.3 | +2.9% | 9,680 |
| 2000/03/29 | 1,446.3 | 1,446.3 | 1,405 | 1,405 | ±0 | ±0% | 9,680 |
| 2000/03/28 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 6,050 |
| 2000/03/27 | 1,445.5 | 1,445.5 | 1,405 | 1,405 | -41.3 | -2.9% | 10,890 |
| 2000/03/24 | 1,487.6 | 1,487.6 | 1,405 | 1,446.3 | -24.8 | -1.7% | 24,200 |
| 2000/03/23 | 1,446.3 | 1,471.1 | 1,438 | 1,471.1 | +45.5 | +3.2% | 15,730 |
| 2000/03/22 | 1,414 | 1,454.5 | 1,414 | 1,425.6 | +20.6 | +1.5% | 21,780 |
6001～
6050
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% | 47.95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
