ポプラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/11/28 | 834.7 | 842.1 | 801.7 | 842.1 | +7.4 | +0.9% | 9,196 |
| 2000/11/27 | 828.1 | 843 | 828.1 | 834.7 | ±0 | ±0% | 9,196 |
| 2000/11/24 | 826.4 | 843 | 826.4 | 834.7 | -16.5 | -1.9% | 12,705 |
| 2000/11/22 | 826.4 | 851.2 | 825.6 | 851.2 | +12.4 | +1.5% | 17,666 |
| 2000/11/21 | 860.3 | 909.1 | 838.8 | 838.8 | -20.7 | -2.4% | 5,203 |
| 2000/11/20 | 933.1 | 933.1 | 859.5 | 859.5 | -59.5 | -6.5% | 7,260 |
| 2000/11/17 | 933.9 | 933.9 | 918.2 | 919 | -14.9 | -1.6% | 7,623 |
| 2000/11/16 | 950.4 | 950.4 | 933.9 | 933.9 | -16.5 | -1.7% | 11,132 |
| 2000/11/15 | 942.1 | 958.7 | 942.1 | 950.4 | +16.5 | +1.8% | 18,150 |
| 2000/11/14 | 951.2 | 951.2 | 933.9 | 933.9 | -28.9 | -3% | 5,566 |
| 2000/11/13 | 975.2 | 975.2 | 962.8 | 962.8 | -20.7 | -2.1% | 6,534 |
| 2000/11/10 | 991.7 | 1,000 | 983.5 | 983.5 | -8.2 | -0.8% | 8,349 |
| 2000/11/09 | 991.7 | 1,000 | 983.5 | 991.7 | ±0 | ±0% | 15,730 |
| 2000/11/08 | 991.7 | 991.7 | 983.5 | 991.7 | +8.2 | +0.8% | 7,139 |
| 2000/11/07 | 979.3 | 1,008.3 | 976 | 983.5 | -24.8 | -2.5% | 6,655 |
| 2000/11/06 | 971.9 | 1,008.3 | 971.9 | 1,008.3 | +39.7 | +4.1% | 17,424 |
| 2000/11/02 | 967.8 | 984.3 | 967.8 | 968.6 | -39.7 | -3.9% | 4,961 |
| 2000/11/01 | 966.9 | 1,008.3 | 966.9 | 1,008.3 | +41.4 | +4.3% | 22,990 |
| 2000/10/31 | 966.9 | 991.7 | 966.9 | 966.9 | -24.8 | -2.5% | 14,641 |
| 2000/10/30 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 605 |
| 2000/10/27 | 991.7 | 991.7 | 983.5 | 991.7 | +41.3 | +4.3% | 3,025 |
| 2000/10/26 | 975.2 | 975.2 | 950.4 | 950.4 | -24.8 | -2.5% | 4,598 |
| 2000/10/25 | 991.7 | 991.7 | 975.2 | 975.2 | -16.5 | -1.7% | 3,630 |
| 2000/10/24 | 991.7 | 991.7 | 991.7 | 991.7 | -16.6 | -1.6% | 1,573 |
| 2000/10/23 | 992.6 | 1,008.3 | 975.2 | 1,008.3 | +16.6 | +1.7% | 5,082 |
| 2000/10/20 | 1,000 | 1,017.4 | 990.9 | 991.7 | ±0 | ±0% | 16,819 |
| 2000/10/19 | 1,017.4 | 1,017.4 | 991.7 | 991.7 | -25.7 | -2.5% | 20,207 |
| 2000/10/18 | 1,066.1 | 1,066.1 | 1,017.4 | 1,017.4 | -57 | -5.3% | 5,324 |
| 2000/10/17 | 1,074.4 | 1,082.6 | 1,074.4 | 1,074.4 | ±0 | ±0% | 6,655 |
| 2000/10/16 | 1,115.7 | 1,115.7 | 1,033.1 | 1,074.4 | +82.7 | +8.3% | 3,388 |
| 2000/10/13 | 1,017.4 | 1,017.4 | 991.7 | 991.7 | -45.5 | -4.4% | 5,082 |
| 2000/10/12 | 1,057.9 | 1,057.9 | 1,016.5 | 1,037.2 | -20.7 | -2% | 8,107 |
| 2000/10/11 | 1,070.2 | 1,070.2 | 1,057.9 | 1,057.9 | -16.5 | -1.5% | 605 |
| 2000/10/10 | 1,074.4 | 1,074.4 | 1,057.9 | 1,074.4 | ±0 | ±0% | 5,445 |
| 2000/10/06 | 1,115.7 | 1,115.7 | 1,073.6 | 1,074.4 | +24.8 | +2.4% | 2,662 |
| 2000/10/05 | 1,090.9 | 1,102.5 | 1,049.6 | 1,049.6 | -41.3 | -3.8% | 7,865 |
| 2000/10/04 | 1,115.7 | 1,115.7 | 1,082.6 | 1,090.9 | +16.5 | +1.5% | 6,655 |
| 2000/10/03 | 1,082.6 | 1,090.9 | 1,074.4 | 1,074.4 | ±0 | ±0% | 2,420 |
| 2000/10/02 | 1,090.9 | 1,090.9 | 1,073.6 | 1,074.4 | -16.5 | -1.5% | 1,815 |
| 2000/09/29 | 1,090.9 | 1,099.2 | 1,082.6 | 1,090.9 | -4.1 | -0.4% | 8,349 |
| 2000/09/28 | 1,090.9 | 1,095 | 1,090.9 | 1,095 | ±0 | ±0% | 4,356 |
| 2000/09/27 | 1,103.3 | 1,103.3 | 1,095 | 1,095 | ±0 | ±0% | 2,057 |
| 2000/09/26 | 1,157 | 1,157 | 1,095 | 1,095 | +4.1 | +0.4% | 363 |
| 2000/09/25 | 1,095 | 1,157 | 1,090.9 | 1,090.9 | -8.3 | -0.8% | 5,445 |
| 2000/09/22 | 1,099.2 | 1,099.2 | 1,099.2 | 1,099.2 | +6.6 | +0.6% | 1,452 |
| 2000/09/21 | 1,132.2 | 1,132.2 | 1,090.9 | 1,092.6 | -39.6 | -3.5% | 6,655 |
| 2000/09/20 | 1,132.2 | 1,132.2 | 1,132.2 | 1,132.2 | ±0 | ±0% | 363 |
| 2000/09/19 | 1,157 | 1,157 | 1,086.8 | 1,132.2 | -57.9 | -4.9% | 4,114 |
| 2000/09/18 | 1,198.3 | 1,198.3 | 1,190.1 | 1,190.1 | +82.7 | +7.5% | 3,267 |
| 2000/09/14 | 1,107.4 | 1,107.4 | 1,090.9 | 1,107.4 | ±0 | ±0% | 11,011 |
5751～
5800
件表示中 / 5948件
類似銘柄と比較する
現在ご覧いただいている「ポプラ」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 |
|---|---|---|---|---|---|---|---|---|
| ポプラ | 24,100円 | -3.1% | -10.0% | 0.00% | 15.02倍 | -11.28倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| 魚 喜 | 112,000円 | +7.6% | +35.1% | 0.89% | 52.00倍 | 3.34倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| バナーズ | 14,100円 | +2.1% | -1.7% | 3.55% | 11.67倍 | 0.87倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| 大 和 | 46,500円 | +1.0% | -47.0% | 0.00% | 26.08倍 | 0.58倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| シーズメン | 67,700円 | -4.5% | - | 0.00% | - | 5.61倍 |
|
アメカジと和柄業態をＳＣに展開。ファッションビル系アパレルや民族雑貨、衣料店買収も |
市場注目の銘柄
チャート関連のコラム
