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 |
|---|---|---|---|---|---|---|---|
| 2000/07/04 | 1,322.3 | 1,347.1 | 1,305.8 | 1,347.1 | +33.1 | +2.5% | 12,463 |
| 2000/07/03 | 1,256.2 | 1,314 | 1,256.2 | 1,314 | +70.2 | +5.6% | 7,865 |
| 2000/06/30 | 1,263.6 | 1,263.6 | 1,243.8 | 1,243.8 | +0.8 | +0.1% | 6,050 |
| 2000/06/29 | 1,263.6 | 1,263.6 | 1,242.1 | 1,243 | -21.5 | -1.7% | 9,680 |
| 2000/06/28 | 1,263.6 | 1,264.5 | 1,241.3 | 1,264.5 | +8.3 | +0.7% | 13,310 |
| 2000/06/27 | 1,240.5 | 1,256.2 | 1,239.7 | 1,256.2 | +15.7 | +1.3% | 4,840 |
| 2000/06/26 | 1,244.6 | 1,252.9 | 1,239.7 | 1,240.5 | -7.4 | -0.6% | 9,680 |
| 2000/06/23 | 1,264.5 | 1,264.5 | 1,247.9 | 1,247.9 | -16.6 | -1.3% | 7,260 |
| 2000/06/22 | 1,271.9 | 1,271.9 | 1,256.2 | 1,264.5 | +8.3 | +0.7% | 16,940 |
| 2000/06/21 | 1,264.5 | 1,305.8 | 1,256.2 | 1,256.2 | -8.3 | -0.7% | 21,780 |
| 2000/06/20 | 1,281 | 1,289.3 | 1,243.8 | 1,264.5 | ±0 | ±0% | 38,720 |
| 2000/06/19 | 1,265.3 | 1,265.3 | 1,264.5 | 1,264.5 | -0.8 | -0.1% | 18,150 |
| 2000/06/16 | 1,281 | 1,281 | 1,265.3 | 1,265.3 | -15.7 | -1.2% | 4,840 |
| 2000/06/15 | 1,281 | 1,281 | 1,279.3 | 1,281 | ±0 | ±0% | 4,840 |
| 2000/06/14 | 1,280.2 | 1,281 | 1,256.2 | 1,281 | ±0 | ±0% | 10,890 |
| 2000/06/13 | 1,296.7 | 1,296.7 | 1,281 | 1,281 | -14.9 | -1.1% | 10,890 |
| 2000/06/12 | 1,322.3 | 1,322.3 | 1,295.9 | 1,295.9 | -26.4 | -2% | 7,260 |
| 2000/06/09 | 1,331.4 | 1,331.4 | 1,297.5 | 1,322.3 | +40.5 | +3.2% | 3,630 |
| 2000/06/08 | 1,351.2 | 1,351.2 | 1,281.8 | 1,281.8 | -69.4 | -5.1% | 4,840 |
| 2000/06/07 | 1,351.2 | 1,351.2 | 1,351.2 | 1,351.2 | +99.1 | +7.9% | 2,420 |
| 2000/06/06 | 1,316.5 | 1,316.5 | 1,240.5 | 1,252.1 | -66.9 | -5.1% | 10,890 |
| 2000/06/05 | 1,322.3 | 1,322.3 | 1,319 | 1,319 | -19 | -1.4% | 3,630 |
| 2000/06/02 | 1,364.5 | 1,364.5 | 1,322.3 | 1,338 | -33.9 | -2.5% | 8,470 |
| 2000/06/01 | 1,371.1 | 1,371.9 | 1,371.1 | 1,371.9 | +50.4 | +3.8% | 3,630 |
| 2000/05/31 | 1,297.5 | 1,321.5 | 1,297.5 | 1,321.5 | +32.2 | +2.5% | 6,050 |
| 2000/05/30 | 1,281 | 1,289.3 | 1,281 | 1,289.3 | +8.3 | +0.6% | 2,420 |
| 2000/05/29 | 1,266.1 | 1,281 | 1,266.1 | 1,281 | +16.5 | +1.3% | 2,420 |
| 2000/05/26 | 1,264.5 | 1,281 | 1,264.5 | 1,264.5 | -16.5 | -1.3% | 9,680 |
| 2000/05/25 | 1,248.8 | 1,289.3 | 1,248.8 | 1,281 | +37.2 | +3% | 8,470 |
| 2000/05/24 | 1,281 | 1,281 | 1,240.5 | 1,243.8 | -45.5 | -3.5% | 16,940 |
| 2000/05/23 | 1,305 | 1,321.5 | 1,281.8 | 1,289.3 | -33 | -2.5% | 14,520 |
| 2000/05/22 | 1,323.1 | 1,323.1 | 1,322.3 | 1,322.3 | ±0 | ±0% | 9,680 |
| 2000/05/19 | 1,323.1 | 1,323.1 | 1,322.3 | 1,322.3 | -0.8 | -0.1% | 16,940 |
| 2000/05/18 | 1,346.3 | 1,346.3 | 1,323.1 | 1,323.1 | -24 | -1.8% | 15,730 |
| 2000/05/17 | 1,347.9 | 1,363.6 | 1,347.1 | 1,347.1 | -16.5 | -1.2% | 16,940 |
| 2000/05/16 | 1,384.3 | 1,423.1 | 1,338.8 | 1,363.6 | +4.1 | +0.3% | 31,460 |
| 2000/05/15 | 1,339.7 | 1,359.5 | 1,322.3 | 1,359.5 | +20.7 | +1.5% | 42,350 |
| 2000/05/12 | 1,322.3 | 1,338.8 | 1,322.3 | 1,338.8 | +16.5 | +1.2% | 10,890 |
| 2000/05/11 | 1,355.4 | 1,355.4 | 1,322.3 | 1,322.3 | -33.1 | -2.4% | 9,680 |
| 2000/05/10 | 1,339.7 | 1,379.3 | 1,339.7 | 1,355.4 | -82.6 | -5.7% | 14,520 |
| 2000/05/09 | 1,462.8 | 1,462.8 | 1,438 | 1,438 | -33.1 | -2.3% | 2,420 |
| 2000/05/08 | 1,486.8 | 1,487.6 | 1,471.1 | 1,471.1 | -16.5 | -1.1% | 10,890 |
| 2000/05/02 | 1,462.8 | 1,487.6 | 1,462.8 | 1,487.6 | +8.3 | +0.6% | 10,890 |
| 2000/05/01 | 1,487.6 | 1,487.6 | 1,462.8 | 1,479.3 | -8.3 | -0.6% | 25,410 |
| 2000/04/28 | 1,504.1 | 1,528.9 | 1,462.8 | 1,487.6 | -16.5 | -1.1% | 32,670 |
| 2000/04/27 | 1,521.5 | 1,570.2 | 1,487.6 | 1,504.1 | -16.6 | -1.1% | 21,780 |
| 2000/04/26 | 1,504.1 | 1,520.7 | 1,504.1 | 1,520.7 | +16.6 | +1.1% | 14,520 |
| 2000/04/25 | 1,487.6 | 1,528.9 | 1,487.6 | 1,504.1 | +16.5 | +1.1% | 29,040 |
| 2000/04/24 | 1,430.6 | 1,512.4 | 1,430.6 | 1,487.6 | +66.1 | +4.7% | 37,510 |
| 2000/04/21 | 1,405.8 | 1,446.3 | 1,405 | 1,421.5 | +49.6 | +3.6% | 18,150 |
5851～
5900
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
