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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,200 | 1,200 | 1,175 | 1,175 | -31 | -2.6% | 1,300 |
| 2023/10/02 | 1,215 | 1,215 | 1,199 | 1,206 | -9 | -0.7% | 1,600 |
| 2023/09/29 | 1,204 | 1,217 | 1,204 | 1,215 | -8 | -0.7% | 600 |
| 2023/09/28 | 1,223 | 1,223 | 1,223 | 1,223 | ±0 | ±0% | 600 |
| 2023/09/27 | 1,233 | 1,233 | 1,214 | 1,223 | +10 | +0.8% | 1,000 |
| 2023/09/26 | 1,220 | 1,220 | 1,206 | 1,213 | -30 | -2.4% | 2,600 |
| 2023/09/25 | 1,235 | 1,243 | 1,235 | 1,243 | +8 | +0.6% | 300 |
| 2023/09/22 | 1,237 | 1,242 | 1,235 | 1,235 | -3 | -0.2% | 700 |
| 2023/09/21 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 100 |
| 2023/09/20 | 1,223 | 1,238 | 1,223 | 1,238 | +15 | +1.2% | 200 |
| 2023/09/19 | 1,222 | 1,225 | 1,222 | 1,223 | +1 | +0.1% | 700 |
| 2023/09/15 | 1,240 | 1,240 | 1,222 | 1,222 | -14 | -1.1% | 2,200 |
| 2023/09/14 | 1,253 | 1,253 | 1,231 | 1,236 | -19 | -1.5% | 300 |
| 2023/09/13 | 1,256 | 1,256 | 1,229 | 1,255 | +15 | +1.2% | 3,500 |
| 2023/09/12 | 1,243 | 1,243 | 1,240 | 1,240 | +10 | +0.8% | 300 |
| 2023/09/11 | 1,215 | 1,230 | 1,210 | 1,230 | +24 | +2% | 1,600 |
| 2023/09/08 | 1,217 | 1,217 | 1,191 | 1,206 | -10 | -0.8% | 1,900 |
| 2023/09/07 | 1,216 | 1,216 | 1,215 | 1,216 | ±0 | ±0% | 500 |
| 2023/09/06 | 1,216 | 1,216 | 1,215 | 1,216 | +20 | +1.7% | 300 |
| 2023/09/05 | 1,196 | 1,196 | 1,196 | 1,196 | ±0 | ±0% | 700 |
| 2023/09/04 | 1,219 | 1,219 | 1,196 | 1,196 | -8 | -0.7% | 2,200 |
| 2023/09/01 | 1,202 | 1,204 | 1,202 | 1,204 | +4 | +0.3% | 400 |
| 2023/08/31 | 1,219 | 1,219 | 1,199 | 1,200 | +4 | +0.3% | 500 |
| 2023/08/30 | 1,218 | 1,218 | 1,195 | 1,196 | +3 | +0.3% | 600 |
| 2023/08/29 | 1,217 | 1,217 | 1,187 | 1,193 | -24 | -2% | 1,000 |
| 2023/08/28 | 1,218 | 1,218 | 1,191 | 1,217 | +27 | +2.3% | 500 |
| 2023/08/25 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2023/08/24 | 1,200 | 1,213 | 1,189 | 1,190 | -8 | -0.7% | 1,400 |
| 2023/08/23 | 1,177 | 1,198 | 1,172 | 1,198 | +21 | +1.8% | 600 |
| 2023/08/22 | 1,200 | 1,200 | 1,177 | 1,177 | -13 | -1.1% | 400 |
| 2023/08/21 | 1,178 | 1,190 | 1,178 | 1,190 | +12 | +1% | 400 |
| 2023/08/18 | 1,186 | 1,214 | 1,178 | 1,178 | -7 | -0.6% | 600 |
| 2023/08/17 | 1,186 | 1,186 | 1,185 | 1,185 | -1 | -0.1% | 400 |
| 2023/08/16 | 1,192 | 1,192 | 1,186 | 1,186 | -6 | -0.5% | 500 |
| 2023/08/15 | 1,217 | 1,217 | 1,192 | 1,192 | -3 | -0.3% | 1,000 |
| 2023/08/14 | 1,201 | 1,214 | 1,192 | 1,195 | -20 | -1.6% | 1,400 |
| 2023/08/10 | 1,192 | 1,215 | 1,192 | 1,215 | +28 | +2.4% | 400 |
| 2023/08/09 | 1,186 | 1,187 | 1,186 | 1,187 | -1 | -0.1% | 200 |
| 2023/08/08 | 1,208 | 1,208 | 1,188 | 1,188 | -20 | -1.7% | 200 |
| 2023/08/07 | 1,183 | 1,212 | 1,182 | 1,208 | ±0 | ±0% | 900 |
| 2023/08/04 | 1,208 | 1,208 | 1,208 | 1,208 | -2 | -0.2% | 200 |
| 2023/08/03 | 1,201 | 1,210 | 1,181 | 1,210 | -5 | -0.4% | 700 |
| 2023/08/02 | 1,220 | 1,220 | 1,190 | 1,215 | -5 | -0.4% | 1,400 |
| 2023/08/01 | 1,224 | 1,224 | 1,220 | 1,220 | +32 | +2.7% | 2,200 |
| 2023/07/31 | 1,188 | 1,188 | 1,187 | 1,188 | +21 | +1.8% | 700 |
| 2023/07/28 | 1,166 | 1,177 | 1,166 | 1,167 | +1 | +0.1% | 600 |
| 2023/07/27 | 1,166 | 1,166 | 1,166 | 1,166 | - | - | 200 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 1,157 | 1,165 | 1,157 | 1,165 | -2 | -0.2% | 1,000 |
| 2023/07/24 | 1,166 | 1,189 | 1,166 | 1,167 | +1 | +0.1% | 300 |
151～
200
件表示中 / 536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 | 122,000円 | -3.3% | -18.8% | 3.11% | 23.29倍 | 0.56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 | - | -0.7% | -30.0% | - | - | - |
|
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 |
| アテクト | 72,200円 | +3.9% | +92.3% | 1.39% | 31.92倍 | 1.81倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 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 |
市場注目の銘柄
チャート関連のコラム
