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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 100 |
| 2024/10/22 | 1,175 | 1,175 | 1,175 | 1,175 | +3 | +0.3% | 300 |
| 2024/10/21 | 1,172 | 1,172 | 1,172 | 1,172 | -5 | -0.4% | 100 |
| 2024/10/18 | 1,177 | 1,177 | 1,177 | 1,177 | +1 | +0.1% | 100 |
| 2024/10/17 | 1,176 | 1,176 | 1,176 | 1,176 | +1 | +0.1% | 100 |
| 2024/10/16 | 1,175 | 1,175 | 1,175 | 1,175 | -3 | -0.3% | 100 |
| 2024/10/15 | 1,177 | 1,178 | 1,175 | 1,178 | +1 | +0.1% | 600 |
| 2024/10/11 | 1,180 | 1,180 | 1,177 | 1,177 | -1 | -0.1% | 500 |
| 2024/10/10 | 1,178 | 1,178 | 1,178 | 1,178 | -2 | -0.2% | 100 |
| 2024/10/09 | 1,180 | 1,180 | 1,180 | 1,180 | +7 | +0.6% | 200 |
| 2024/10/08 | 1,174 | 1,174 | 1,173 | 1,173 | -1 | -0.1% | 300 |
| 2024/10/07 | 1,173 | 1,189 | 1,173 | 1,174 | +1 | +0.1% | 800 |
| 2024/10/04 | 1,170 | 1,173 | 1,170 | 1,173 | -9 | -0.8% | 600 |
| 2024/10/03 | 1,190 | 1,191 | 1,182 | 1,182 | +1 | +0.1% | 300 |
| 2024/10/02 | 1,173 | 1,181 | 1,173 | 1,181 | ±0 | ±0% | 300 |
| 2024/10/01 | 1,164 | 1,181 | 1,164 | 1,181 | +17 | +1.5% | 400 |
| 2024/09/30 | 1,161 | 1,166 | 1,161 | 1,164 | -9 | -0.8% | 400 |
| 2024/09/27 | 1,175 | 1,175 | 1,161 | 1,173 | -2 | -0.2% | 1,200 |
| 2024/09/26 | 1,175 | 1,175 | 1,175 | 1,175 | +3 | +0.3% | 500 |
| 2024/09/25 | 1,171 | 1,172 | 1,171 | 1,172 | - | - | 300 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 1,165 | 1,173 | 1,165 | 1,173 | +5 | +0.4% | 300 |
| 2024/09/19 | 1,167 | 1,168 | 1,167 | 1,168 | -4 | -0.3% | 600 |
| 2024/09/18 | 1,165 | 1,172 | 1,165 | 1,172 | +7 | +0.6% | 400 |
| 2024/09/17 | 1,170 | 1,173 | 1,165 | 1,165 | -9 | -0.8% | 1,200 |
| 2024/09/13 | 1,182 | 1,182 | 1,174 | 1,174 | -8 | -0.7% | 500 |
| 2024/09/12 | 1,182 | 1,182 | 1,182 | 1,182 | +9 | +0.8% | 100 |
| 2024/09/11 | 1,173 | 1,180 | 1,173 | 1,173 | -10 | -0.8% | 500 |
| 2024/09/10 | 1,183 | 1,183 | 1,183 | 1,183 | -3 | -0.3% | 100 |
| 2024/09/09 | 1,190 | 1,190 | 1,180 | 1,186 | +7 | +0.6% | 700 |
| 2024/09/06 | 1,181 | 1,183 | 1,166 | 1,179 | -7 | -0.6% | 1,400 |
| 2024/09/05 | 1,181 | 1,186 | 1,164 | 1,186 | +5 | +0.4% | 1,700 |
| 2024/09/04 | 1,189 | 1,190 | 1,181 | 1,181 | -17 | -1.4% | 1,500 |
| 2024/09/03 | 1,190 | 1,199 | 1,189 | 1,198 | +7 | +0.6% | 800 |
| 2024/09/02 | 1,190 | 1,197 | 1,190 | 1,191 | +5 | +0.4% | 600 |
| 2024/08/30 | 1,186 | 1,186 | 1,186 | 1,186 | -6 | -0.5% | 100 |
| 2024/08/29 | 1,190 | 1,195 | 1,190 | 1,192 | -8 | -0.7% | 800 |
| 2024/08/28 | 1,204 | 1,204 | 1,200 | 1,200 | -4 | -0.3% | 500 |
| 2024/08/27 | 1,187 | 1,204 | 1,187 | 1,204 | +20 | +1.7% | 800 |
| 2024/08/26 | 1,183 | 1,193 | 1,183 | 1,184 | +2 | +0.2% | 900 |
| 2024/08/23 | 1,180 | 1,182 | 1,178 | 1,182 | +1 | +0.1% | 600 |
| 2024/08/22 | 1,179 | 1,182 | 1,179 | 1,181 | -6 | -0.5% | 400 |
| 2024/08/21 | 1,175 | 1,187 | 1,171 | 1,187 | +14 | +1.2% | 500 |
| 2024/08/20 | 1,167 | 1,173 | 1,167 | 1,173 | +20 | +1.7% | 600 |
| 2024/08/19 | 1,193 | 1,195 | 1,153 | 1,153 | -15 | -1.3% | 1,500 |
| 2024/08/16 | 1,169 | 1,193 | 1,160 | 1,168 | ±0 | ±0% | 3,100 |
| 2024/08/15 | 1,178 | 1,178 | 1,166 | 1,168 | ±0 | ±0% | 1,400 |
| 2024/08/14 | 1,153 | 1,168 | 1,153 | 1,168 | +17 | +1.5% | 400 |
| 2024/08/13 | 1,138 | 1,157 | 1,138 | 1,151 | +13 | +1.1% | 1,100 |
| 2024/08/09 | 1,140 | 1,164 | 1,130 | 1,138 | -29 | -2.5% | 1,700 |
151～
200
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
