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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,168 | 1,168 | 1,126 | 1,167 | +9 | +0.8% | 1,500 |
| 2024/08/07 | 1,150 | 1,168 | 1,135 | 1,158 | +30 | +2.7% | 1,700 |
| 2024/08/06 | 1,170 | 1,182 | 1,128 | 1,128 | -42 | -3.6% | 4,700 |
| 2024/08/05 | 1,183 | 1,190 | 1,170 | 1,170 | -12 | -1% | 1,900 |
| 2024/08/02 | 1,221 | 1,221 | 1,182 | 1,182 | -48 | -3.9% | 2,600 |
| 2024/08/01 | 1,232 | 1,232 | 1,230 | 1,230 | -21 | -1.7% | 400 |
| 2024/07/31 | 1,271 | 1,271 | 1,234 | 1,251 | -22 | -1.7% | 400 |
| 2024/07/30 | 1,298 | 1,298 | 1,273 | 1,273 | - | - | 2,100 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 1,241 | 1,241 | 1,241 | 1,241 | - | - | 200 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 1,240 | 1,252 | 1,237 | 1,237 | -3 | -0.2% | 500 |
| 2024/07/23 | 1,240 | 1,240 | 1,240 | 1,240 | -11 | -0.9% | 300 |
| 2024/07/22 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 500 |
| 2024/07/19 | 1,255 | 1,255 | 1,200 | 1,250 | -3 | -0.2% | 2,400 |
| 2024/07/18 | 1,253 | 1,253 | 1,253 | 1,253 | +2 | +0.2% | 200 |
| 2024/07/17 | 1,247 | 1,251 | 1,243 | 1,251 | +1 | +0.1% | 400 |
| 2024/07/16 | 1,246 | 1,253 | 1,246 | 1,250 | +1 | +0.1% | 1,100 |
| 2024/07/12 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 700 |
| 2024/07/11 | 1,248 | 1,249 | 1,236 | 1,249 | +1 | +0.1% | 400 |
| 2024/07/10 | 1,249 | 1,250 | 1,248 | 1,248 | +1 | +0.1% | 600 |
| 2024/07/09 | 1,239 | 1,247 | 1,239 | 1,247 | +9 | +0.7% | 600 |
| 2024/07/08 | 1,237 | 1,238 | 1,237 | 1,238 | +1 | +0.1% | 200 |
| 2024/07/05 | 1,237 | 1,247 | 1,237 | 1,237 | ±0 | ±0% | 400 |
| 2024/07/04 | 1,247 | 1,247 | 1,237 | 1,237 | - | - | 1,300 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,218 | 1,247 | 1,216 | 1,247 | - | - | 800 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 300 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 1,212 | 1,212 | 1,212 | 1,212 | +4 | +0.3% | 200 |
| 2024/06/25 | 1,208 | 1,208 | 1,208 | 1,208 | +8 | +0.7% | 100 |
| 2024/06/24 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2024/06/21 | 1,208 | 1,208 | 1,200 | 1,200 | -11 | -0.9% | 700 |
| 2024/06/20 | 1,202 | 1,211 | 1,202 | 1,211 | -6 | -0.5% | 200 |
| 2024/06/19 | 1,203 | 1,217 | 1,203 | 1,217 | +5 | +0.4% | 300 |
| 2024/06/18 | 1,212 | 1,212 | 1,212 | 1,212 | +2 | +0.2% | 100 |
| 2024/06/17 | 1,199 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 300 |
| 2024/06/14 | 1,210 | 1,210 | 1,199 | 1,199 | -11 | -0.9% | 800 |
| 2024/06/13 | 1,201 | 1,210 | 1,200 | 1,210 | +9 | +0.7% | 700 |
| 2024/06/12 | 1,201 | 1,201 | 1,201 | 1,201 | -10 | -0.8% | 200 |
| 2024/06/11 | 1,201 | 1,211 | 1,200 | 1,211 | +10 | +0.8% | 800 |
| 2024/06/10 | 1,220 | 1,220 | 1,201 | 1,201 | -19 | -1.6% | 1,000 |
| 2024/06/07 | 1,235 | 1,235 | 1,218 | 1,220 | ±0 | ±0% | 400 |
| 2024/06/06 | 1,220 | 1,220 | 1,211 | 1,220 | +10 | +0.8% | 2,100 |
| 2024/06/05 | 1,210 | 1,210 | 1,210 | 1,210 | +6 | +0.5% | 100 |
| 2024/06/04 | 1,232 | 1,238 | 1,204 | 1,204 | +2 | +0.2% | 600 |
| 2024/06/03 | 1,195 | 1,212 | 1,195 | 1,202 | +1 | +0.1% | 600 |
| 2024/05/31 | 1,201 | 1,201 | 1,191 | 1,201 | ±0 | ±0% | 300 |
| 2024/05/30 | 1,201 | 1,201 | 1,201 | 1,201 | -19 | -1.6% | 500 |
201～
250
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
