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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 1,055 | 1,055 | 1,046 | 1,049 | -7 | -0.7% | 4,900 |
| 2006/12/01 | 1,055 | 1,064 | 1,044 | 1,056 | +2 | +0.2% | 8,900 |
| 2006/11/30 | 1,070 | 1,091 | 1,041 | 1,054 | +16 | +1.5% | 14,500 |
| 2006/11/29 | 1,030 | 1,045 | 1,025 | 1,038 | +33 | +3.3% | 11,000 |
| 2006/11/28 | 1,002 | 1,009 | 1,002 | 1,005 | +22 | +2.2% | 30,400 |
| 2006/11/27 | 973 | 985 | 968 | 983 | +22 | +2.3% | 7,600 |
| 2006/11/24 | 997 | 998 | 961 | 961 | -16 | -1.6% | 7,500 |
| 2006/11/22 | 966 | 977 | 961 | 977 | +10 | +1% | 6,600 |
| 2006/11/21 | 967 | 970 | 965 | 967 | +2 | +0.2% | 6,400 |
| 2006/11/20 | 979 | 982 | 965 | 965 | -5 | -0.5% | 6,400 |
| 2006/11/17 | 970 | 982 | 970 | 970 | -1 | -0.1% | 5,000 |
| 2006/11/16 | 967 | 990 | 965 | 971 | +6 | +0.6% | 6,500 |
| 2006/11/15 | 977 | 980 | 965 | 965 | -21 | -2.1% | 13,000 |
| 2006/11/14 | 976 | 989 | 964 | 986 | +17 | +1.8% | 6,600 |
| 2006/11/13 | 974 | 975 | 955 | 969 | -4 | -0.4% | 11,600 |
| 2006/11/10 | 992 | 1,004 | 970 | 973 | -19 | -1.9% | 18,100 |
| 2006/11/09 | 1,000 | 1,000 | 990 | 992 | -7 | -0.7% | 7,400 |
| 2006/11/08 | 1,010 | 1,010 | 992 | 999 | -12 | -1.2% | 13,000 |
| 2006/11/07 | 1,017 | 1,019 | 1,010 | 1,011 | -8 | -0.8% | 9,000 |
| 2006/11/06 | 1,026 | 1,026 | 1,015 | 1,019 | -15 | -1.5% | 6,900 |
| 2006/11/02 | 1,040 | 1,040 | 1,021 | 1,034 | -6 | -0.6% | 7,800 |
| 2006/11/01 | 1,052 | 1,052 | 1,030 | 1,040 | -10 | -1% | 7,300 |
| 2006/10/31 | 1,064 | 1,068 | 1,050 | 1,050 | +1 | +0.1% | 12,600 |
| 2006/10/30 | 1,066 | 1,067 | 1,033 | 1,049 | -9 | -0.9% | 24,500 |
| 2006/10/27 | 1,050 | 1,058 | 1,047 | 1,058 | +11 | +1.1% | 22,200 |
| 2006/10/26 | 1,055 | 1,055 | 1,042 | 1,047 | -5 | -0.5% | 5,700 |
| 2006/10/25 | 1,070 | 1,070 | 1,051 | 1,052 | -3 | -0.3% | 8,500 |
| 2006/10/24 | 1,065 | 1,069 | 1,052 | 1,055 | +1 | +0.1% | 9,400 |
| 2006/10/23 | 1,065 | 1,065 | 1,040 | 1,054 | -16 | -1.5% | 5,400 |
| 2006/10/20 | 1,078 | 1,078 | 1,066 | 1,070 | -1 | -0.1% | 2,600 |
| 2006/10/19 | 1,080 | 1,080 | 1,062 | 1,071 | +2 | +0.2% | 3,200 |
| 2006/10/18 | 1,077 | 1,078 | 1,059 | 1,069 | +3 | +0.3% | 3,100 |
| 2006/10/17 | 1,100 | 1,100 | 1,030 | 1,066 | -23 | -2.1% | 8,600 |
| 2006/10/16 | 1,080 | 1,090 | 1,078 | 1,089 | +16 | +1.5% | 9,000 |
| 2006/10/13 | 1,085 | 1,085 | 1,071 | 1,073 | +3 | +0.3% | 2,700 |
| 2006/10/12 | 1,081 | 1,090 | 1,065 | 1,070 | -18 | -1.7% | 6,800 |
| 2006/10/11 | 1,097 | 1,097 | 1,084 | 1,088 | -2 | -0.2% | 9,400 |
| 2006/10/10 | 1,109 | 1,115 | 1,083 | 1,090 | -19 | -1.7% | 9,900 |
| 2006/10/06 | 1,116 | 1,116 | 1,102 | 1,109 | -7 | -0.6% | 5,500 |
| 2006/10/05 | 1,101 | 1,135 | 1,100 | 1,116 | +16 | +1.5% | 20,300 |
| 2006/10/04 | 1,108 | 1,110 | 1,096 | 1,100 | +8 | +0.7% | 7,700 |
| 2006/10/03 | 1,120 | 1,120 | 1,080 | 1,092 | -45 | -4% | 23,600 |
| 2006/10/02 | 1,110 | 1,140 | 1,110 | 1,137 | +7 | +0.6% | 6,000 |
| 2006/09/29 | 1,125 | 1,157 | 1,121 | 1,130 | +12 | +1.1% | 5,400 |
| 2006/09/28 | 1,150 | 1,150 | 1,117 | 1,118 | -19 | -1.7% | 5,000 |
| 2006/09/27 | 1,124 | 1,137 | 1,120 | 1,137 | +17 | +1.5% | 19,700 |
| 2006/09/26 | 1,120 | 1,140 | 1,119 | 1,120 | -19 | -1.7% | 5,600 |
| 2006/09/25 | 1,127 | 1,139 | 1,120 | 1,139 | +12 | +1.1% | 1,800 |
| 2006/09/22 | 1,154 | 1,154 | 1,099 | 1,127 | -26 | -2.3% | 8,100 |
| 2006/09/21 | 1,144 | 1,159 | 1,123 | 1,153 | +28 | +2.5% | 4,800 |
4551～
4600
件表示中 / 6228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 | 19,700円 | -4.4% | -9.5% | 0.00% | 11.68倍 | 65.67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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| フェスタリアＨＤ | 67,000円 | +1.0% | +15.0% | 1.04% | 15.94倍 | 1.54倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| 東天紅 | 90,200円 | +1.9% | +2.0% | 1.66% | 5.27倍 | 0.35倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| 大 和 | 38,200円 | +0.4% | +5.6% | 0.00% | 21.42倍 | 0.40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
