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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,215 | 1,224 | 1,215 | 1,220 | +10 | +0.8% | 800 |
| 2024/05/28 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 900 |
| 2024/05/27 | 1,198 | 1,200 | 1,198 | 1,200 | +20 | +1.7% | 700 |
| 2024/05/24 | 1,180 | 1,195 | 1,167 | 1,180 | ±0 | ±0% | 1,500 |
| 2024/05/23 | 1,205 | 1,205 | 1,165 | 1,180 | -28 | -2.3% | 3,500 |
| 2024/05/22 | 1,209 | 1,215 | 1,202 | 1,208 | -9 | -0.7% | 1,100 |
| 2024/05/21 | 1,210 | 1,219 | 1,200 | 1,217 | +8 | +0.7% | 2,600 |
| 2024/05/20 | 1,211 | 1,220 | 1,197 | 1,209 | -11 | -0.9% | 4,000 |
| 2024/05/17 | 1,223 | 1,223 | 1,218 | 1,220 | -10 | -0.8% | 1,200 |
| 2024/05/16 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 800 |
| 2024/05/15 | 1,251 | 1,251 | 1,240 | 1,240 | -18 | -1.4% | 1,200 |
| 2024/05/14 | 1,256 | 1,258 | 1,256 | 1,258 | +7 | +0.6% | 200 |
| 2024/05/13 | 1,250 | 1,252 | 1,250 | 1,251 | +1 | +0.1% | 900 |
| 2024/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2024/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | -5 | -0.4% | 500 |
| 2024/05/08 | 1,250 | 1,255 | 1,250 | 1,255 | +7 | +0.6% | 200 |
| 2024/05/07 | 1,249 | 1,254 | 1,248 | 1,248 | -17 | -1.3% | 600 |
| 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 |
251～
300
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
