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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,645 | 1,645 | 1,603 | 1,631 | -14 | -0.9% | 8,200 |
| 2006/02/09 | 1,650 | 1,650 | 1,600 | 1,645 | -5 | -0.3% | 16,100 |
| 2006/02/08 | 1,678 | 1,678 | 1,650 | 1,650 | -17 | -1% | 9,400 |
| 2006/02/07 | 1,680 | 1,680 | 1,661 | 1,667 | -12 | -0.7% | 5,300 |
| 2006/02/06 | 1,679 | 1,679 | 1,661 | 1,679 | +2 | +0.1% | 4,300 |
| 2006/02/03 | 1,681 | 1,681 | 1,660 | 1,677 | -3 | -0.2% | 13,700 |
| 2006/02/02 | 1,679 | 1,680 | 1,674 | 1,680 | +11 | +0.7% | 13,100 |
| 2006/02/01 | 1,672 | 1,678 | 1,665 | 1,669 | -3 | -0.2% | 7,900 |
| 2006/01/31 | 1,661 | 1,672 | 1,660 | 1,672 | +12 | +0.7% | 8,900 |
| 2006/01/30 | 1,669 | 1,669 | 1,654 | 1,660 | +8 | +0.5% | 10,100 |
| 2006/01/27 | 1,658 | 1,659 | 1,642 | 1,652 | +2 | +0.1% | 33,300 |
| 2006/01/26 | 1,650 | 1,657 | 1,645 | 1,650 | +10 | +0.6% | 17,300 |
| 2006/01/25 | 1,620 | 1,643 | 1,607 | 1,640 | +13 | +0.8% | 9,200 |
| 2006/01/24 | 1,600 | 1,633 | 1,600 | 1,627 | +27 | +1.7% | 6,800 |
| 2006/01/23 | 1,606 | 1,618 | 1,600 | 1,600 | -5 | -0.3% | 10,300 |
| 2006/01/20 | 1,639 | 1,639 | 1,600 | 1,605 | +4 | +0.2% | 13,900 |
| 2006/01/19 | 1,545 | 1,642 | 1,545 | 1,601 | +26 | +1.7% | 15,800 |
| 2006/01/18 | 1,630 | 1,633 | 1,562 | 1,575 | -66 | -4% | 15,200 |
| 2006/01/17 | 1,655 | 1,655 | 1,641 | 1,641 | -5 | -0.3% | 10,600 |
| 2006/01/16 | 1,640 | 1,649 | 1,640 | 1,646 | +6 | +0.4% | 5,300 |
| 2006/01/13 | 1,647 | 1,651 | 1,640 | 1,640 | -6 | -0.4% | 9,200 |
| 2006/01/12 | 1,634 | 1,647 | 1,630 | 1,646 | +12 | +0.7% | 6,700 |
| 2006/01/11 | 1,643 | 1,645 | 1,630 | 1,634 | -8 | -0.5% | 17,400 |
| 2006/01/10 | 1,656 | 1,656 | 1,642 | 1,642 | -2 | -0.1% | 15,600 |
| 2006/01/06 | 1,643 | 1,654 | 1,639 | 1,644 | +9 | +0.6% | 14,100 |
| 2006/01/05 | 1,636 | 1,648 | 1,630 | 1,635 | +14 | +0.9% | 15,900 |
| 2006/01/04 | 1,620 | 1,632 | 1,617 | 1,621 | +4 | +0.2% | 6,800 |
| 2005/12/30 | 1,633 | 1,647 | 1,617 | 1,617 | -46 | -2.8% | 8,900 |
| 2005/12/29 | 1,663 | 1,665 | 1,650 | 1,663 | +9 | +0.5% | 12,200 |
| 2005/12/28 | 1,636 | 1,655 | 1,611 | 1,654 | +12 | +0.7% | 26,800 |
| 2005/12/27 | 1,608 | 1,642 | 1,593 | 1,642 | +42 | +2.6% | 57,800 |
| 2005/12/26 | 1,587 | 1,605 | 1,586 | 1,600 | +5 | +0.3% | 9,300 |
| 2005/12/22 | 1,604 | 1,605 | 1,595 | 1,595 | -17 | -1.1% | 14,900 |
| 2005/12/21 | 1,615 | 1,615 | 1,590 | 1,612 | +9 | +0.6% | 16,900 |
| 2005/12/20 | 1,585 | 1,617 | 1,585 | 1,603 | +19 | +1.2% | 14,900 |
| 2005/12/19 | 1,566 | 1,586 | 1,561 | 1,584 | +36 | +2.3% | 7,600 |
| 2005/12/16 | 1,567 | 1,570 | 1,544 | 1,548 | -14 | -0.9% | 16,200 |
| 2005/12/15 | 1,593 | 1,598 | 1,562 | 1,562 | -31 | -1.9% | 21,100 |
| 2005/12/14 | 1,623 | 1,637 | 1,590 | 1,593 | -18 | -1.1% | 31,600 |
| 2005/12/13 | 1,657 | 1,657 | 1,610 | 1,611 | -48 | -2.9% | 14,500 |
| 2005/12/12 | 1,630 | 1,661 | 1,613 | 1,659 | +29 | +1.8% | 22,900 |
| 2005/12/09 | 1,602 | 1,630 | 1,590 | 1,630 | -32 | -1.9% | 46,600 |
| 2005/12/08 | 1,699 | 1,701 | 1,662 | 1,662 | -38 | -2.2% | 10,800 |
| 2005/12/07 | 1,692 | 1,701 | 1,683 | 1,700 | +9 | +0.5% | 14,000 |
| 2005/12/06 | 1,700 | 1,720 | 1,691 | 1,691 | -9 | -0.5% | 12,800 |
| 2005/12/05 | 1,682 | 1,701 | 1,682 | 1,700 | +20 | +1.2% | 18,200 |
| 2005/12/02 | 1,673 | 1,685 | 1,655 | 1,680 | +8 | +0.5% | 6,500 |
| 2005/12/01 | 1,671 | 1,700 | 1,665 | 1,672 | ±0 | ±0% | 11,800 |
| 2005/11/30 | 1,700 | 1,701 | 1,630 | 1,672 | -29 | -1.7% | 6,700 |
| 2005/11/29 | 1,674 | 1,765 | 1,650 | 1,701 | +59 | +3.6% | 50,200 |
4601～
4650
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
