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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 1,128 | 1,164 | 1,128 | 1,141 | +12 | +1.1% | 6,400 |
| 2006/09/13 | 1,156 | 1,156 | 1,100 | 1,129 | -35 | -3% | 10,600 |
| 2006/09/12 | 1,175 | 1,175 | 1,158 | 1,164 | -11 | -0.9% | 2,800 |
| 2006/09/11 | 1,180 | 1,183 | 1,175 | 1,175 | -4 | -0.3% | 11,700 |
| 2006/09/08 | 1,170 | 1,182 | 1,170 | 1,179 | +5 | +0.4% | 13,100 |
| 2006/09/07 | 1,175 | 1,180 | 1,166 | 1,174 | +1 | +0.1% | 7,000 |
| 2006/09/06 | 1,165 | 1,173 | 1,161 | 1,173 | -1 | -0.1% | 7,400 |
| 2006/09/05 | 1,170 | 1,174 | 1,160 | 1,174 | +4 | +0.3% | 5,200 |
| 2006/09/04 | 1,154 | 1,170 | 1,153 | 1,170 | -1 | -0.1% | 12,200 |
| 2006/09/01 | 1,175 | 1,176 | 1,165 | 1,171 | -5 | -0.4% | 7,600 |
| 2006/08/31 | 1,180 | 1,180 | 1,170 | 1,176 | -2 | -0.2% | 4,000 |
| 2006/08/30 | 1,156 | 1,179 | 1,156 | 1,178 | +3 | +0.3% | 10,300 |
| 2006/08/29 | 1,171 | 1,178 | 1,163 | 1,175 | +3 | +0.3% | 8,900 |
| 2006/08/28 | 1,193 | 1,193 | 1,161 | 1,172 | -25 | -2.1% | 28,700 |
| 2006/08/25 | 1,185 | 1,199 | 1,182 | 1,197 | +7 | +0.6% | 45,200 |
| 2006/08/24 | 1,198 | 1,199 | 1,189 | 1,190 | -8 | -0.7% | 15,200 |
| 2006/08/23 | 1,198 | 1,202 | 1,195 | 1,198 | ±0 | ±0% | 9,700 |
| 2006/08/22 | 1,202 | 1,203 | 1,195 | 1,198 | -1 | -0.1% | 10,500 |
| 2006/08/21 | 1,206 | 1,206 | 1,199 | 1,199 | +1 | +0.1% | 2,900 |
| 2006/08/18 | 1,199 | 1,199 | 1,192 | 1,198 | -1 | -0.1% | 6,200 |
| 2006/08/17 | 1,208 | 1,210 | 1,196 | 1,199 | -11 | -0.9% | 13,800 |
| 2006/08/16 | 1,217 | 1,217 | 1,200 | 1,210 | +11 | +0.9% | 15,200 |
| 2006/08/15 | 1,195 | 1,201 | 1,195 | 1,199 | +5 | +0.4% | 12,200 |
| 2006/08/14 | 1,188 | 1,194 | 1,187 | 1,194 | +9 | +0.8% | 4,200 |
| 2006/08/11 | 1,178 | 1,187 | 1,178 | 1,185 | +3 | +0.3% | 2,400 |
| 2006/08/10 | 1,188 | 1,188 | 1,175 | 1,182 | -6 | -0.5% | 6,900 |
| 2006/08/09 | 1,188 | 1,188 | 1,174 | 1,188 | +8 | +0.7% | 5,100 |
| 2006/08/08 | 1,164 | 1,180 | 1,164 | 1,180 | +13 | +1.1% | 4,600 |
| 2006/08/07 | 1,180 | 1,180 | 1,166 | 1,167 | -13 | -1.1% | 6,600 |
| 2006/08/04 | 1,176 | 1,185 | 1,173 | 1,180 | +5 | +0.4% | 7,700 |
| 2006/08/03 | 1,178 | 1,180 | 1,171 | 1,175 | +5 | +0.4% | 4,800 |
| 2006/08/02 | 1,167 | 1,175 | 1,155 | 1,170 | +3 | +0.3% | 9,200 |
| 2006/08/01 | 1,173 | 1,174 | 1,163 | 1,167 | +4 | +0.3% | 5,600 |
| 2006/07/31 | 1,166 | 1,169 | 1,159 | 1,163 | +7 | +0.6% | 6,600 |
| 2006/07/28 | 1,154 | 1,157 | 1,121 | 1,156 | +24 | +2.1% | 23,600 |
| 2006/07/27 | 1,118 | 1,132 | 1,117 | 1,132 | +15 | +1.3% | 5,900 |
| 2006/07/26 | 1,125 | 1,149 | 1,106 | 1,117 | -18 | -1.6% | 10,100 |
| 2006/07/25 | 1,127 | 1,140 | 1,127 | 1,135 | -3 | -0.3% | 4,100 |
| 2006/07/24 | 1,133 | 1,139 | 1,130 | 1,138 | +5 | +0.4% | 3,200 |
| 2006/07/21 | 1,140 | 1,145 | 1,132 | 1,133 | -7 | -0.6% | 6,200 |
| 2006/07/20 | 1,149 | 1,153 | 1,134 | 1,140 | -4 | -0.3% | 11,100 |
| 2006/07/19 | 1,150 | 1,155 | 1,137 | 1,144 | -16 | -1.4% | 7,200 |
| 2006/07/18 | 1,179 | 1,183 | 1,152 | 1,160 | -19 | -1.6% | 11,800 |
| 2006/07/14 | 1,181 | 1,186 | 1,171 | 1,179 | -10 | -0.8% | 3,600 |
| 2006/07/13 | 1,180 | 1,189 | 1,177 | 1,189 | -7 | -0.6% | 9,700 |
| 2006/07/12 | 1,198 | 1,200 | 1,190 | 1,196 | -13 | -1.1% | 10,300 |
| 2006/07/11 | 1,210 | 1,212 | 1,200 | 1,209 | -18 | -1.5% | 17,100 |
| 2006/07/10 | 1,220 | 1,229 | 1,206 | 1,227 | +12 | +1% | 10,900 |
| 2006/07/07 | 1,240 | 1,240 | 1,215 | 1,215 | -24 | -1.9% | 7,200 |
| 2006/07/06 | 1,230 | 1,252 | 1,230 | 1,239 | -3 | -0.2% | 6,500 |
4551～
4600
件表示中 / 6175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 | 17,600円 | -4.4% | -9.5% | 0.00% | 10.44倍 | 58.67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 |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79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 |
| フェスタリアＨＤ | 57,500円 | +1.0% | +15.0% | 1.22% | 13.68倍 | 1.32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 |
| ＺＯＡ | 141,400円 | +4.7% | +20.0% | 4.95% | 5.07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 | 40,400円 | -8.5% | +6.0% | 0.00% | 20.01倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
