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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 138 | 140 | 138 | 139 | +1 | +0.7% | 7,100 |
2023/02/24 | 138 | 139 | 137 | 138 | ±0 | ±0% | 14,000 |
2023/02/22 | 138 | 138 | 138 | 138 | ±0 | ±0% | 4,000 |
2023/02/21 | 138 | 139 | 138 | 138 | ±0 | ±0% | 4,000 |
2023/02/20 | 140 | 141 | 137 | 138 | -1 | -0.7% | 25,400 |
2023/02/17 | 140 | 140 | 138 | 139 | +1 | +0.7% | 2,900 |
2023/02/16 | 137 | 139 | 137 | 138 | +1 | +0.7% | 7,000 |
2023/02/15 | 139 | 140 | 136 | 137 | -1 | -0.7% | 18,600 |
2023/02/14 | 138 | 138 | 137 | 138 | ±0 | ±0% | 3,900 |
2023/02/13 | 143 | 144 | 138 | 138 | -1 | -0.7% | 43,100 |
2023/02/10 | 139 | 140 | 138 | 139 | ±0 | ±0% | 4,800 |
2023/02/09 | 139 | 140 | 138 | 139 | -1 | -0.7% | 7,800 |
2023/02/08 | 140 | 140 | 139 | 140 | +1 | +0.7% | 2,800 |
2023/02/07 | 138 | 140 | 138 | 139 | +1 | +0.7% | 6,300 |
2023/02/06 | 142 | 142 | 137 | 138 | -4 | -2.8% | 26,300 |
2023/02/03 | 141 | 142 | 141 | 142 | +1 | +0.7% | 1,300 |
2023/02/02 | 143 | 143 | 141 | 141 | -2 | -1.4% | 2,500 |
2023/02/01 | 144 | 145 | 142 | 143 | +1 | +0.7% | 5,900 |
2023/01/31 | 141 | 145 | 141 | 142 | +1 | +0.7% | 6,300 |
2023/01/30 | 143 | 144 | 141 | 141 | ±0 | ±0% | 54,200 |
2023/01/27 | 140 | 141 | 140 | 141 | +1 | +0.7% | 11,800 |
2023/01/26 | 140 | 141 | 139 | 140 | ±0 | ±0% | 4,500 |
2023/01/25 | 139 | 141 | 138 | 140 | +1 | +0.7% | 13,600 |
2023/01/24 | 138 | 139 | 137 | 139 | +1 | +0.7% | 5,700 |
2023/01/23 | 139 | 139 | 137 | 138 | ±0 | ±0% | 7,900 |
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 |
301~
350
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