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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,533 | 1,548 | 1,518 | 1,521 | -21 | -1.4% | 2,800 |
| 2006/04/21 | 1,520 | 1,545 | 1,520 | 1,542 | +1 | +0.1% | 6,700 |
| 2006/04/20 | 1,520 | 1,542 | 1,517 | 1,541 | +21 | +1.4% | 2,900 |
| 2006/04/19 | 1,533 | 1,533 | 1,520 | 1,520 | -4 | -0.3% | 1,700 |
| 2006/04/18 | 1,537 | 1,539 | 1,521 | 1,524 | -4 | -0.3% | 5,000 |
| 2006/04/17 | 1,517 | 1,528 | 1,516 | 1,528 | +12 | +0.8% | 3,300 |
| 2006/04/14 | 1,538 | 1,538 | 1,515 | 1,516 | -10 | -0.7% | 5,300 |
| 2006/04/13 | 1,525 | 1,541 | 1,521 | 1,526 | -1 | -0.1% | 6,800 |
| 2006/04/12 | 1,551 | 1,552 | 1,526 | 1,527 | -28 | -1.8% | 8,700 |
| 2006/04/11 | 1,565 | 1,569 | 1,550 | 1,555 | -19 | -1.2% | 12,400 |
| 2006/04/10 | 1,573 | 1,576 | 1,560 | 1,574 | +1 | +0.1% | 12,700 |
| 2006/04/07 | 1,570 | 1,576 | 1,559 | 1,573 | -1 | -0.1% | 5,200 |
| 2006/04/06 | 1,546 | 1,575 | 1,546 | 1,574 | -2 | -0.1% | 3,000 |
| 2006/04/05 | 1,590 | 1,612 | 1,575 | 1,576 | -12 | -0.8% | 10,000 |
| 2006/04/04 | 1,573 | 1,590 | 1,573 | 1,588 | +15 | +1% | 2,800 |
| 2006/04/03 | 1,574 | 1,589 | 1,566 | 1,573 | +3 | +0.2% | 5,000 |
| 2006/03/31 | 1,582 | 1,582 | 1,570 | 1,570 | -11 | -0.7% | 1,600 |
| 2006/03/30 | 1,593 | 1,593 | 1,578 | 1,581 | -12 | -0.8% | 1,500 |
| 2006/03/29 | 1,603 | 1,605 | 1,593 | 1,593 | -3 | -0.2% | 2,300 |
| 2006/03/28 | 1,602 | 1,614 | 1,584 | 1,596 | +25 | +1.6% | 14,000 |
| 2006/03/27 | 1,566 | 1,576 | 1,566 | 1,571 | +9 | +0.6% | 3,600 |
| 2006/03/24 | 1,556 | 1,564 | 1,556 | 1,562 | ±0 | ±0% | 1,800 |
| 2006/03/23 | 1,561 | 1,568 | 1,556 | 1,562 | -16 | -1% | 5,700 |
| 2006/03/22 | 1,554 | 1,583 | 1,554 | 1,578 | -6 | -0.4% | 3,900 |
| 2006/03/20 | 1,550 | 1,585 | 1,550 | 1,584 | +34 | +2.2% | 4,800 |
| 2006/03/17 | 1,538 | 1,566 | 1,538 | 1,550 | +15 | +1% | 2,800 |
| 2006/03/16 | 1,590 | 1,590 | 1,520 | 1,535 | -42 | -2.7% | 3,100 |
| 2006/03/15 | 1,578 | 1,596 | 1,577 | 1,577 | ±0 | ±0% | 3,400 |
| 2006/03/14 | 1,599 | 1,599 | 1,561 | 1,577 | -28 | -1.7% | 3,300 |
| 2006/03/13 | 1,570 | 1,605 | 1,563 | 1,605 | +42 | +2.7% | 4,700 |
| 2006/03/10 | 1,560 | 1,574 | 1,557 | 1,563 | +3 | +0.2% | 13,200 |
| 2006/03/09 | 1,537 | 1,564 | 1,537 | 1,560 | +25 | +1.6% | 4,100 |
| 2006/03/08 | 1,542 | 1,542 | 1,515 | 1,535 | -14 | -0.9% | 7,400 |
| 2006/03/07 | 1,550 | 1,569 | 1,543 | 1,549 | -2 | -0.1% | 7,900 |
| 2006/03/06 | 1,555 | 1,561 | 1,504 | 1,551 | -7 | -0.4% | 9,000 |
| 2006/03/03 | 1,550 | 1,559 | 1,530 | 1,558 | +2 | +0.1% | 7,800 |
| 2006/03/02 | 1,556 | 1,578 | 1,548 | 1,556 | -4 | -0.3% | 3,900 |
| 2006/03/01 | 1,576 | 1,576 | 1,553 | 1,560 | -15 | -1% | 4,200 |
| 2006/02/28 | 1,585 | 1,585 | 1,565 | 1,575 | -23 | -1.4% | 11,400 |
| 2006/02/27 | 1,607 | 1,609 | 1,598 | 1,598 | -5 | -0.3% | 27,300 |
| 2006/02/24 | 1,602 | 1,610 | 1,585 | 1,603 | -2 | -0.1% | 9,500 |
| 2006/02/23 | 1,605 | 1,615 | 1,585 | 1,605 | +2 | +0.1% | 19,100 |
| 2006/02/22 | 1,603 | 1,620 | 1,599 | 1,603 | ±0 | ±0% | 33,700 |
| 2006/02/21 | 1,602 | 1,614 | 1,590 | 1,603 | +2 | +0.1% | 8,600 |
| 2006/02/20 | 1,599 | 1,618 | 1,588 | 1,601 | +13 | +0.8% | 15,300 |
| 2006/02/17 | 1,608 | 1,608 | 1,563 | 1,588 | -20 | -1.2% | 11,900 |
| 2006/02/16 | 1,610 | 1,610 | 1,601 | 1,608 | +5 | +0.3% | 7,000 |
| 2006/02/15 | 1,600 | 1,610 | 1,600 | 1,603 | +3 | +0.2% | 6,300 |
| 2006/02/14 | 1,599 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 5,700 |
| 2006/02/13 | 1,630 | 1,630 | 1,595 | 1,600 | -31 | -1.9% | 12,000 |
4551～
4600
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% | 47.96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
