ポバール興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,265 | 1,265 | 1,243 | 1,265 | -2 | -0.2% | 800 |
| 2024/05/01 | 1,240 | 1,267 | 1,236 | 1,267 | +27 | +2.2% | 700 |
| 2024/04/30 | 1,247 | 1,248 | 1,240 | 1,240 | -33 | -2.6% | 1,100 |
| 2024/04/26 | 1,271 | 1,273 | 1,271 | 1,273 | +2 | +0.2% | 800 |
| 2024/04/25 | 1,253 | 1,271 | 1,253 | 1,271 | +9 | +0.7% | 300 |
| 2024/04/24 | 1,262 | 1,262 | 1,262 | 1,262 | -8 | -0.6% | 100 |
| 2024/04/23 | 1,270 | 1,270 | 1,270 | 1,270 | +5 | +0.4% | 100 |
| 2024/04/22 | 1,235 | 1,265 | 1,235 | 1,265 | +2 | +0.2% | 600 |
| 2024/04/19 | 1,236 | 1,263 | 1,236 | 1,263 | +13 | +1% | 600 |
| 2024/04/18 | 1,249 | 1,250 | 1,242 | 1,250 | -5 | -0.4% | 900 |
| 2024/04/17 | 1,266 | 1,266 | 1,255 | 1,255 | -11 | -0.9% | 1,000 |
| 2024/04/16 | 1,277 | 1,277 | 1,266 | 1,266 | -16 | -1.2% | 200 |
| 2024/04/15 | 1,265 | 1,282 | 1,265 | 1,282 | +15 | +1.2% | 200 |
| 2024/04/12 | 1,264 | 1,267 | 1,262 | 1,267 | +4 | +0.3% | 800 |
| 2024/04/11 | 1,255 | 1,263 | 1,255 | 1,263 | -1 | -0.1% | 400 |
| 2024/04/10 | 1,260 | 1,264 | 1,260 | 1,264 | +13 | +1% | 500 |
| 2024/04/09 | 1,263 | 1,263 | 1,251 | 1,251 | -12 | -1% | 400 |
| 2024/04/08 | 1,241 | 1,263 | 1,241 | 1,263 | +28 | +2.3% | 500 |
| 2024/04/05 | 1,235 | 1,235 | 1,230 | 1,235 | ±0 | ±0% | 1,300 |
| 2024/04/04 | 1,242 | 1,251 | 1,223 | 1,235 | -8 | -0.6% | 1,700 |
| 2024/04/03 | 1,260 | 1,260 | 1,225 | 1,243 | -27 | -2.1% | 2,000 |
| 2024/04/02 | 1,274 | 1,274 | 1,270 | 1,270 | -12 | -0.9% | 500 |
| 2024/04/01 | 1,298 | 1,298 | 1,278 | 1,282 | -28 | -2.1% | 3,800 |
| 2024/03/29 | 1,308 | 1,310 | 1,305 | 1,310 | +3 | +0.2% | 1,300 |
| 2024/03/28 | 1,300 | 1,318 | 1,300 | 1,307 | -52 | -3.8% | 3,900 |
| 2024/03/27 | 1,351 | 1,359 | 1,342 | 1,359 | +1 | +0.1% | 3,200 |
| 2024/03/26 | 1,360 | 1,360 | 1,325 | 1,358 | +7 | +0.5% | 3,700 |
| 2024/03/25 | 1,351 | 1,365 | 1,351 | 1,351 | +1 | +0.1% | 3,800 |
| 2024/03/22 | 1,309 | 1,350 | 1,309 | 1,350 | +28 | +2.1% | 2,600 |
| 2024/03/21 | 1,310 | 1,333 | 1,305 | 1,322 | +12 | +0.9% | 3,400 |
| 2024/03/19 | 1,303 | 1,310 | 1,303 | 1,310 | +7 | +0.5% | 700 |
| 2024/03/18 | 1,303 | 1,305 | 1,301 | 1,303 | ±0 | ±0% | 2,000 |
| 2024/03/15 | 1,303 | 1,312 | 1,303 | 1,303 | ±0 | ±0% | 4,100 |
| 2024/03/14 | 1,311 | 1,312 | 1,303 | 1,303 | -8 | -0.6% | 1,100 |
| 2024/03/13 | 1,293 | 1,311 | 1,290 | 1,311 | +24 | +1.9% | 1,500 |
| 2024/03/12 | 1,290 | 1,290 | 1,287 | 1,287 | -3 | -0.2% | 500 |
| 2024/03/11 | 1,285 | 1,292 | 1,285 | 1,290 | +5 | +0.4% | 1,100 |
| 2024/03/08 | 1,288 | 1,289 | 1,285 | 1,285 | -2 | -0.2% | 1,200 |
| 2024/03/07 | 1,286 | 1,291 | 1,282 | 1,287 | -5 | -0.4% | 1,500 |
| 2024/03/06 | 1,284 | 1,292 | 1,283 | 1,292 | -1 | -0.1% | 1,200 |
| 2024/03/05 | 1,286 | 1,297 | 1,285 | 1,293 | +8 | +0.6% | 1,300 |
| 2024/03/04 | 1,299 | 1,299 | 1,285 | 1,285 | -14 | -1.1% | 2,000 |
| 2024/03/01 | 1,295 | 1,300 | 1,290 | 1,299 | -4 | -0.3% | 1,500 |
| 2024/02/29 | 1,305 | 1,305 | 1,295 | 1,303 | +7 | +0.5% | 900 |
| 2024/02/28 | 1,310 | 1,310 | 1,295 | 1,296 | -13 | -1% | 1,400 |
| 2024/02/27 | 1,309 | 1,309 | 1,295 | 1,309 | +3 | +0.2% | 1,900 |
| 2024/02/26 | 1,305 | 1,306 | 1,298 | 1,306 | +2 | +0.2% | 2,700 |
| 2024/02/22 | 1,298 | 1,309 | 1,296 | 1,304 | +6 | +0.5% | 3,600 |
| 2024/02/21 | 1,289 | 1,298 | 1,289 | 1,298 | ±0 | ±0% | 900 |
| 2024/02/20 | 1,294 | 1,298 | 1,280 | 1,298 | +10 | +0.8% | 1,600 |
1～
50
件表示中 / 527件
類似銘柄と比較する
現在ご覧いただいている「ポバール興」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 |
|---|---|---|---|---|---|---|---|---|
| ポバール興 | 126,500円 | +1.6% | +7.0% | 2.92% | 14.00倍 | 0.59倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工技術に強み。中韓タイに工場 |
| グラフィコ | 379,500円 | +13.5% | +7.5% | 0.00% | 14.84倍 | 1.44倍 |
|
米国社の漂白剤仕入れ販売に加え化粧品・健康食品等の自社品を開発・販売。自社品は生産委託 |
| 丸尾カル | 144,900円 | +2.3% | +45.1% | 2.07% | 12.88倍 | 0.35倍 |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
| 丸東産業 | - | +4.2% | -8.9% | - | - | - |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
| チタン工 | 103,200円 | -4.6% | - | 0.97% | - | 0.47倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
市場注目の銘柄
チャート関連のコラム
