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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,161 | 1,165 | 1,161 | 1,163 | -1 | -0.1% | 600 |
| 2025/06/05 | 1,179 | 1,179 | 1,162 | 1,164 | -15 | -1.3% | 1,800 |
| 2025/06/04 | 1,163 | 1,179 | 1,163 | 1,179 | - | - | 300 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,179 | 1,179 | 1,179 | 1,179 | -2 | -0.2% | 100 |
| 2025/05/30 | 1,161 | 1,184 | 1,161 | 1,181 | +21 | +1.8% | 300 |
| 2025/05/29 | 1,197 | 1,200 | 1,160 | 1,160 | -7 | -0.6% | 1,100 |
| 2025/05/28 | 1,159 | 1,179 | 1,159 | 1,167 | -4 | -0.3% | 2,400 |
| 2025/05/27 | 1,171 | 1,171 | 1,171 | 1,171 | +3 | +0.3% | 100 |
| 2025/05/26 | 1,168 | 1,168 | 1,165 | 1,168 | +6 | +0.5% | 300 |
| 2025/05/23 | 1,163 | 1,163 | 1,162 | 1,162 | +2 | +0.2% | 300 |
| 2025/05/22 | 1,160 | 1,160 | 1,160 | 1,160 | -4 | -0.3% | 100 |
| 2025/05/21 | 1,162 | 1,173 | 1,162 | 1,164 | -3 | -0.3% | 600 |
| 2025/05/20 | 1,172 | 1,222 | 1,160 | 1,167 | -10 | -0.8% | 2,200 |
| 2025/05/19 | 1,160 | 1,410 | 1,152 | 1,177 | +25 | +2.2% | 43,600 |
| 2025/05/16 | 1,131 | 1,153 | 1,131 | 1,152 | +21 | +1.9% | 600 |
| 2025/05/15 | 1,142 | 1,144 | 1,111 | 1,131 | -11 | -1% | 2,600 |
| 2025/05/14 | 1,146 | 1,157 | 1,142 | 1,142 | -16 | -1.4% | 1,400 |
| 2025/05/13 | 1,146 | 1,170 | 1,146 | 1,158 | +12 | +1% | 600 |
| 2025/05/12 | 1,148 | 1,160 | 1,141 | 1,146 | -1 | -0.1% | 1,000 |
| 2025/05/09 | 1,146 | 1,147 | 1,138 | 1,147 | +1 | +0.1% | 1,600 |
| 2025/05/08 | 1,149 | 1,150 | 1,141 | 1,146 | -7 | -0.6% | 800 |
| 2025/05/07 | 1,150 | 1,153 | 1,150 | 1,153 | -4 | -0.3% | 300 |
| 2025/05/02 | 1,160 | 1,226 | 1,125 | 1,157 | -3 | -0.3% | 21,800 |
| 2025/05/01 | 1,160 | 1,160 | 1,160 | 1,160 | -10 | -0.9% | 200 |
| 2025/04/30 | 1,158 | 1,179 | 1,157 | 1,170 | +5 | +0.4% | 500 |
| 2025/04/28 | 1,165 | 1,166 | 1,165 | 1,165 | ±0 | ±0% | 1,000 |
| 2025/04/25 | 1,168 | 1,168 | 1,165 | 1,165 | -5 | -0.4% | 400 |
| 2025/04/24 | 1,175 | 1,200 | 1,166 | 1,170 | -35 | -2.9% | 1,300 |
| 2025/04/23 | 1,155 | 1,205 | 1,154 | 1,205 | +46 | +4% | 2,100 |
| 2025/04/22 | 1,144 | 1,159 | 1,144 | 1,159 | +36 | +3.2% | 200 |
| 2025/04/21 | 1,123 | 1,123 | 1,123 | 1,123 | +8 | +0.7% | 300 |
| 2025/04/18 | 1,113 | 1,140 | 1,113 | 1,115 | +3 | +0.3% | 500 |
| 2025/04/17 | 1,110 | 1,126 | 1,110 | 1,112 | +2 | +0.2% | 900 |
| 2025/04/16 | 1,111 | 1,144 | 1,110 | 1,110 | -5 | -0.4% | 800 |
| 2025/04/15 | 1,113 | 1,132 | 1,113 | 1,115 | +12 | +1.1% | 1,500 |
| 2025/04/14 | 1,139 | 1,333 | 1,081 | 1,103 | -16 | -1.4% | 36,400 |
| 2025/04/11 | 1,130 | 1,130 | 1,085 | 1,119 | -11 | -1% | 3,500 |
| 2025/04/10 | 1,139 | 1,140 | 1,109 | 1,130 | +11 | +1% | 800 |
| 2025/04/09 | 1,113 | 1,123 | 1,096 | 1,119 | -10 | -0.9% | 1,200 |
| 2025/04/08 | 1,080 | 1,130 | 1,080 | 1,129 | +62 | +5.8% | 1,700 |
| 2025/04/07 | 1,105 | 1,107 | 1,067 | 1,067 | -64 | -5.7% | 5,500 |
| 2025/04/04 | 1,175 | 1,175 | 1,130 | 1,131 | -45 | -3.8% | 3,100 |
| 2025/04/03 | 1,185 | 1,185 | 1,176 | 1,176 | -9 | -0.8% | 1,500 |
| 2025/04/02 | 1,185 | 1,185 | 1,182 | 1,185 | ±0 | ±0% | 700 |
| 2025/04/01 | 1,190 | 1,190 | 1,185 | 1,185 | -8 | -0.7% | 200 |
| 2025/03/31 | 1,183 | 1,193 | 1,183 | 1,193 | -8 | -0.7% | 500 |
| 2025/03/28 | 1,190 | 1,201 | 1,185 | 1,201 | -38 | -3.1% | 2,300 |
| 2025/03/27 | 1,227 | 1,239 | 1,224 | 1,239 | +23 | +1.9% | 3,300 |
| 2025/03/26 | 1,218 | 1,230 | 1,215 | 1,216 | -9 | -0.7% | 3,100 |
1～
50
件表示中 / 794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 | 116,300円 | +6.9% | +27.3% | 3.35% | 14.59倍 | 0.54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 |
| タカギセイコー | 132,600円 | -9.6% | +14.8% | 3.77% | 12.74倍 | 0.32倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
| 丸尾カル | 135,000円 | +1.2% | +26.9% | - | - | - |
|
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 |
| スガイ化 | 211,100円 | +0.4% | -33.2% | - | - | - |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
| 丸東産業 | - | +4.2% | +15.1% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
