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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 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 |
| 2006/07/05 | 1,251 | 1,252 | 1,235 | 1,242 | -5 | -0.4% | 12,700 |
| 2006/07/04 | 1,240 | 1,250 | 1,238 | 1,247 | +7 | +0.6% | 17,300 |
| 2006/07/03 | 1,237 | 1,240 | 1,228 | 1,240 | +15 | +1.2% | 11,700 |
| 2006/06/30 | 1,205 | 1,229 | 1,202 | 1,225 | +10 | +0.8% | 14,200 |
| 2006/06/29 | 1,250 | 1,251 | 1,212 | 1,215 | -34 | -2.7% | 14,500 |
| 2006/06/28 | 1,271 | 1,271 | 1,247 | 1,249 | +2 | +0.2% | 28,500 |
| 2006/06/27 | 1,234 | 1,249 | 1,231 | 1,247 | +25 | +2% | 14,400 |
| 2006/06/26 | 1,205 | 1,227 | 1,200 | 1,222 | +19 | +1.6% | 17,300 |
| 2006/06/23 | 1,207 | 1,207 | 1,191 | 1,203 | -4 | -0.3% | 13,000 |
| 2006/06/22 | 1,201 | 1,221 | 1,180 | 1,207 | ±0 | ±0% | 18,500 |
| 2006/06/21 | 1,212 | 1,227 | 1,203 | 1,207 | -5 | -0.4% | 17,400 |
| 2006/06/20 | 1,233 | 1,233 | 1,193 | 1,212 | +19 | +1.6% | 11,500 |
| 2006/06/19 | 1,176 | 1,237 | 1,171 | 1,193 | +23 | +2% | 17,600 |
| 2006/06/16 | 1,161 | 1,175 | 1,152 | 1,170 | +31 | +2.7% | 16,700 |
| 2006/06/15 | 1,140 | 1,148 | 1,120 | 1,139 | +23 | +2.1% | 4,300 |
| 2006/06/14 | 1,106 | 1,130 | 1,101 | 1,116 | +10 | +0.9% | 11,900 |
| 2006/06/13 | 1,120 | 1,120 | 1,106 | 1,106 | -16 | -1.4% | 22,900 |
| 2006/06/12 | 1,145 | 1,145 | 1,112 | 1,122 | -24 | -2.1% | 31,800 |
| 2006/06/09 | 1,171 | 1,171 | 1,080 | 1,146 | -26 | -2.2% | 24,800 |
| 2006/06/08 | 1,200 | 1,200 | 1,171 | 1,172 | -39 | -3.2% | 21,200 |
| 2006/06/07 | 1,218 | 1,220 | 1,206 | 1,211 | -3 | -0.2% | 15,900 |
| 2006/06/06 | 1,226 | 1,232 | 1,214 | 1,214 | -12 | -1% | 17,000 |
| 2006/06/05 | 1,249 | 1,249 | 1,220 | 1,226 | -3 | -0.2% | 10,500 |
| 2006/06/02 | 1,244 | 1,244 | 1,218 | 1,229 | -20 | -1.6% | 14,600 |
| 2006/06/01 | 1,219 | 1,277 | 1,218 | 1,249 | +28 | +2.3% | 19,400 |
| 2006/05/31 | 1,227 | 1,236 | 1,215 | 1,221 | -22 | -1.8% | 26,600 |
| 2006/05/30 | 1,235 | 1,250 | 1,220 | 1,243 | -27 | -2.1% | 33,700 |
| 2006/05/29 | 1,285 | 1,293 | 1,240 | 1,270 | -15 | -1.2% | 50,400 |
| 2006/05/26 | 1,290 | 1,291 | 1,275 | 1,285 | -6 | -0.5% | 8,300 |
| 2006/05/25 | 1,296 | 1,296 | 1,268 | 1,291 | -5 | -0.4% | 36,400 |
| 2006/05/24 | 1,280 | 1,296 | 1,278 | 1,296 | +26 | +2% | 59,900 |
| 2006/05/23 | 1,286 | 1,290 | 1,268 | 1,270 | -25 | -1.9% | 20,700 |
| 2006/05/22 | 1,314 | 1,319 | 1,295 | 1,295 | -19 | -1.4% | 13,500 |
| 2006/05/19 | 1,306 | 1,315 | 1,295 | 1,314 | +3 | +0.2% | 24,000 |
| 2006/05/18 | 1,289 | 1,324 | 1,270 | 1,311 | +24 | +1.9% | 42,500 |
| 2006/05/17 | 1,293 | 1,293 | 1,280 | 1,287 | -12 | -0.9% | 259,900 |
| 2006/05/16 | 1,305 | 1,318 | 1,292 | 1,299 | -26 | -2% | 115,700 |
| 2006/05/15 | 1,379 | 1,379 | 1,320 | 1,325 | -63 | -4.5% | 51,400 |
| 2006/05/12 | 1,400 | 1,400 | 1,380 | 1,388 | -21 | -1.5% | 19,600 |
| 2006/05/11 | 1,425 | 1,426 | 1,400 | 1,409 | -18 | -1.3% | 18,200 |
| 2006/05/10 | 1,442 | 1,442 | 1,424 | 1,427 | -15 | -1% | 38,000 |
| 2006/05/09 | 1,443 | 1,460 | 1,430 | 1,442 | -71 | -4.7% | 41,700 |
| 2006/05/08 | 1,521 | 1,523 | 1,510 | 1,513 | -8 | -0.5% | 6,300 |
| 2006/05/02 | 1,533 | 1,534 | 1,511 | 1,521 | +1 | +0.1% | 2,600 |
| 2006/05/01 | 1,531 | 1,531 | 1,520 | 1,520 | -10 | -0.7% | 900 |
| 2006/04/28 | 1,564 | 1,564 | 1,500 | 1,530 | -4 | -0.3% | 16,000 |
| 2006/04/27 | 1,525 | 1,535 | 1,525 | 1,534 | +10 | +0.7% | 6,400 |
| 2006/04/26 | 1,535 | 1,535 | 1,500 | 1,524 | -4 | -0.3% | 9,800 |
4651～
4700
件表示中 / 6227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 | 19,600円 | -4.4% | -9.5% | 0.00% | 11.63倍 | 65.33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 |
| セキド | 116,200円 | +1.8% | - | 0.00% | 592.86倍 | 2.98倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| 東天紅 | 91,000円 | +1.9% | +2.0% | 1.65% | 5.31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 | 38,300円 | +0.4% | +5.6% | 0.00% | 21.48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 |
| ＺＯＡ | 154,700円 | -3.0% | +8.0% | 4.52% | 6.07倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
