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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,310 | 1,312 | 1,306 | 1,306 | -3 | -0.2% | 2,700 |
| 2004/11/17 | 1,320 | 1,321 | 1,305 | 1,309 | -11 | -0.8% | 4,100 |
| 2004/11/16 | 1,335 | 1,335 | 1,298 | 1,320 | -20 | -1.5% | 5,000 |
| 2004/11/15 | 1,308 | 1,340 | 1,306 | 1,340 | +32 | +2.4% | 7,900 |
| 2004/11/12 | 1,309 | 1,310 | 1,285 | 1,308 | -12 | -0.9% | 4,000 |
| 2004/11/11 | 1,333 | 1,334 | 1,320 | 1,320 | -14 | -1% | 3,400 |
| 2004/11/10 | 1,336 | 1,336 | 1,315 | 1,334 | -2 | -0.1% | 4,900 |
| 2004/11/09 | 1,338 | 1,339 | 1,325 | 1,336 | +11 | +0.8% | 1,800 |
| 2004/11/08 | 1,339 | 1,339 | 1,320 | 1,325 | -15 | -1.1% | 1,300 |
| 2004/11/05 | 1,329 | 1,347 | 1,328 | 1,340 | +26 | +2% | 3,500 |
| 2004/11/04 | 1,348 | 1,348 | 1,314 | 1,314 | -14 | -1.1% | 1,500 |
| 2004/11/02 | 1,291 | 1,329 | 1,285 | 1,328 | +37 | +2.9% | 4,900 |
| 2004/11/01 | 1,310 | 1,310 | 1,270 | 1,291 | -18 | -1.4% | 3,800 |
| 2004/10/29 | 1,299 | 1,319 | 1,290 | 1,309 | -10 | -0.8% | 1,600 |
| 2004/10/28 | 1,319 | 1,320 | 1,319 | 1,319 | +25 | +1.9% | 8,600 |
| 2004/10/27 | 1,334 | 1,334 | 1,294 | 1,294 | ±0 | ±0% | 7,000 |
| 2004/10/26 | 1,287 | 1,296 | 1,273 | 1,294 | +27 | +2.1% | 2,500 |
| 2004/10/25 | 1,291 | 1,291 | 1,267 | 1,267 | -20 | -1.6% | 4,500 |
| 2004/10/22 | 1,287 | 1,300 | 1,280 | 1,287 | +5 | +0.4% | 5,900 |
| 2004/10/21 | 1,330 | 1,330 | 1,245 | 1,282 | -52 | -3.9% | 15,300 |
| 2004/10/20 | 1,353 | 1,353 | 1,333 | 1,334 | -27 | -2% | 3,500 |
| 2004/10/19 | 1,370 | 1,370 | 1,330 | 1,361 | -11 | -0.8% | 6,400 |
| 2004/10/18 | 1,399 | 1,399 | 1,364 | 1,372 | -26 | -1.9% | 2,200 |
| 2004/10/15 | 1,388 | 1,398 | 1,360 | 1,398 | +10 | +0.7% | 3,700 |
| 2004/10/14 | 1,371 | 1,413 | 1,371 | 1,388 | +17 | +1.2% | 11,400 |
| 2004/10/13 | 1,380 | 1,399 | 1,366 | 1,371 | -51 | -3.6% | 12,400 |
| 2004/10/12 | 1,430 | 1,445 | 1,422 | 1,422 | -8 | -0.6% | 12,300 |
| 2004/10/08 | 1,453 | 1,456 | 1,430 | 1,430 | -27 | -1.9% | 9,800 |
| 2004/10/07 | 1,459 | 1,459 | 1,445 | 1,457 | -2 | -0.1% | 8,100 |
| 2004/10/06 | 1,449 | 1,460 | 1,420 | 1,459 | -2 | -0.1% | 11,300 |
| 2004/10/05 | 1,449 | 1,461 | 1,425 | 1,461 | +12 | +0.8% | 10,800 |
| 2004/10/04 | 1,421 | 1,450 | 1,421 | 1,449 | +59 | +4.2% | 10,700 |
| 2004/10/01 | 1,406 | 1,407 | 1,390 | 1,390 | -17 | -1.2% | 1,900 |
| 2004/09/30 | 1,410 | 1,410 | 1,400 | 1,407 | -3 | -0.2% | 2,700 |
| 2004/09/29 | 1,425 | 1,425 | 1,400 | 1,410 | +12 | +0.9% | 21,600 |
| 2004/09/28 | 1,373 | 1,399 | 1,372 | 1,398 | +52 | +3.9% | 13,100 |
| 2004/09/27 | 1,334 | 1,346 | 1,334 | 1,346 | +13 | +1% | 6,400 |
| 2004/09/24 | 1,324 | 1,337 | 1,323 | 1,333 | -19 | -1.4% | 6,600 |
| 2004/09/22 | 1,375 | 1,375 | 1,350 | 1,352 | -22 | -1.6% | 8,900 |
| 2004/09/21 | 1,387 | 1,387 | 1,373 | 1,374 | -12 | -0.9% | 1,800 |
| 2004/09/17 | 1,368 | 1,399 | 1,368 | 1,386 | -15 | -1.1% | 1,900 |
| 2004/09/16 | 1,449 | 1,449 | 1,401 | 1,401 | -30 | -2.1% | 6,200 |
| 2004/09/15 | 1,431 | 1,445 | 1,430 | 1,431 | +6 | +0.4% | 5,000 |
| 2004/09/14 | 1,437 | 1,437 | 1,420 | 1,425 | -14 | -1% | 2,800 |
| 2004/09/13 | 1,439 | 1,439 | 1,435 | 1,439 | ±0 | ±0% | 1,000 |
| 2004/09/10 | 1,464 | 1,469 | 1,430 | 1,439 | -6 | -0.4% | 16,000 |
| 2004/09/09 | 1,435 | 1,450 | 1,431 | 1,445 | +7 | +0.5% | 4,500 |
| 2004/09/08 | 1,457 | 1,477 | 1,434 | 1,438 | -39 | -2.6% | 4,500 |
| 2004/09/07 | 1,480 | 1,494 | 1,470 | 1,477 | -17 | -1.1% | 3,100 |
| 2004/09/06 | 1,449 | 1,496 | 1,449 | 1,494 | +28 | +1.9% | 7,400 |
4901～
4950
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
