- 4247
- 2026/10/19
- 時価
- 36億円
- PER 予
- 11.86倍
- 2015年以降
- 5.33-42.47倍
（2015-2026年） - PBR
- 0.6倍
- 2015年以降
- 0.3-0.74倍
（2015-2026年） - 配当 予
- 3.03%
- ROE 予
- 5.1%
- ROA 予
- 4.24%
- 資料
- Link
- CSV,JSON
ポバール興業（4247）の株価チャート
株価
10/19
- 前日 (10/16)
- 1,386
- 始値
- 1,386
- 高値
- 1,386
- 安値
- 1,386
- 終値 ±0%
- 1,386
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - 0%
1,386 - 株価（25日）
移動平均値 - -0.86%
1,398 - 出来高（5日）
移動平均値 - +11.11%
180
2026/05/11～2026/10/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/19 | 1,386 | 1,386 | 1,386 | 1,386 | 0% | 200 | - | -0.86% | - | - |
| 10/16 | 1,386 | 1,386 | 1,386 | 1,386 | 0% | 100 | - | -0.86% | - | - |
| 10/15 | 1,386 | 1,386 | 1,386 | 1,386 | -0.07% | 100 | - | -0.86% | - | - |
| 10/13 | 1,386 | 1,387 | 1,386 | 1,387 | +0.07% | 200 | - | -1% | - | - |
| 10/09 | 1,389 | 1,389 | 1,383 | 1,386 | -0.07% | 300 | - | -1.14% | - | - |
| 10/08 | 1,410 | 1,410 | 1,387 | 1,387 | -1.91% | 1,000 | - | -1.07% | - | - |
| 10/07 | 1,415 | 1,415 | 1,414 | 1,414 | +0.86% | 200 | - | +0.78% | - | - |
| 10/06 | 1,402 | 1,402 | 1,402 | 1,402 | 0% | 100 | - | 0% | - | - |
| 10/05 | 1,426 | 1,426 | 1,402 | 1,402 | -1.54% | 500 | - | 0% | - | - |
| 10/02 | 1,424 | 1,424 | 1,424 | 1,424 | +0.42% | 300 | - | +1.71% | - | - |
| 10/01 | 1,401 | 1,418 | 1,401 | 1,418 | +1.43% | 500 | - | +1.36% | - | - |
| 09/30 | 1,417 | 1,417 | 1,394 | 1,398 | -1.83% | 800 | - | +0.14% | - | - |
| 09/29 | 1,405 | 1,424 | 1,405 | 1,424 | +1.71% | 800 | - | +1.93% | - | - |
| 09/28 | 1,399 | 1,400 | 1,399 | 1,400 | +0.07% | 400 | - | +0.36% | - | - |
| 09/25 | 1,399 | 1,399 | 1,399 | 1,399 | -0.29% | 500 | - | +0.36% | - | - |
| 09/24 | 1,402 | 1,405 | 1,390 | 1,403 | +1.01% | 600 | - | +0.79% | - | - |
| 09/18 | 1,389 | 1,389 | 1,389 | 1,389 | 0% | 200 | - | -0.22% | - | - |
| 09/16 | 1,389 | 1,389 | 1,389 | 1,389 | -1.21% | 100 | - | -0.22% | - | - |
| 09/14 | 1,395 | 1,406 | 1,381 | 1,406 | +0.79% | 800 | - | +1.15% | - | - |
| 09/10 | 1,395 | 1,395 | 1,395 | 1,395 | -0.36% | 100 | - | +0.43% | - | - |
| 09/09 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 400 | - | +0.94% | - | - |
| 09/08 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 200 | - | +0.65% | - | - |
| 09/07 | 1,392 | 1,395 | 1,392 | 1,395 | +0.58% | 300 | - | +0.79% | - | - |
| 09/04 | 1,411 | 1,411 | 1,386 | 1,387 | +0.14% | 600 | - | +0.29% | - | - |
| 09/03 | 1,385 | 1,385 | 1,385 | 1,385 | -0.07% | 300 | - | +0.29% | - | - |
| 09/02 | 1,408 | 1,408 | 1,372 | 1,386 | -1.21% | 1,200 | - | +0.29% | - | - |
| 09/01 | 1,439 | 1,439 | 1,403 | 1,403 | -2.5% | 600 | - | +1.59% | - | - |
| 08/31 | 1,414 | 1,439 | 1,408 | 1,439 | +1.77% | 500 | - | +4.35% | - | - |
| 08/28 | 1,405 | 1,440 | 1,405 | 1,414 | +0.64% | 1,400 | - | +2.84% | - | - |
| 08/27 | 1,400 | 1,410 | 1,400 | 1,405 | +0.36% | 600 | - | +2.26% | - | - |
| 08/26 | 1,398 | 1,400 | 1,398 | 1,400 | +0.36% | 1,000 | - | +2.12% | - | - |
| 08/25 | 1,400 | 1,400 | 1,389 | 1,395 | +0.36% | 400 | - | +1.9% | - | - |
| 08/24 | 1,393 | 1,394 | 1,390 | 1,390 | +1.31% | 900 | - | +1.68% | - | - |
| 08/21 | 1,367 | 1,372 | 1,367 | 1,372 | -0.44% | 500 | - | +0.37% | - | - |
| 08/20 | 1,395 | 1,395 | 1,378 | 1,378 | +0.95% | 600 | - | +0.8% | - | - |
| 08/19 | 1,377 | 1,378 | 1,365 | 1,365 | -2.43% | 1,100 | - | -0.07% | - | - |
| 08/18 | 1,382 | 1,399 | 1,378 | 1,399 | +1.23% | 900 | - | +2.49% | - | - |
| 08/17 | 1,381 | 1,382 | 1,381 | 1,382 | +0.07% | 400 | - | +1.39% | - | - |
| 08/14 | 1,385 | 1,385 | 1,381 | 1,381 | +1.92% | 400 | - | +1.47% | - | - |
| 08/13 | 1,390 | 1,390 | 1,345 | 1,355 | -2.52% | 1,300 | - | -0.37% | - | - |
| 08/12 | 1,384 | 1,395 | 1,384 | 1,390 | +0.36% | 700 | - | +2.28% | - | - |
| 08/10 | 1,396 | 1,440 | 1,355 | 1,385 | +2.21% | 6,000 | - | +2.06% | - | - |
| 08/07 | 1,355 | 1,355 | 1,355 | 1,355 | -1.81% | 100 | - | +0.15% | - | - |
| 08/06 | 1,350 | 1,380 | 1,350 | 1,380 | +2.22% | 200 | - | +2.22% | - | - |
| 08/05 | 1,350 | 1,350 | 1,350 | 1,350 | -0.66% | 1,000 | - | +0.37% | - | - |
| 08/03 | 1,360 | 1,360 | 1,359 | 1,359 | 0% | 200 | - | +1.34% | - | - |
| 07/31 | 1,359 | 1,359 | 1,359 | 1,359 | +0.67% | 100 | - | +1.65% | - | - |
| 07/30 | 1,348 | 1,353 | 1,348 | 1,350 | -0.15% | 600 | - | +1.28% | - | - |
| 07/29 | 1,399 | 1,399 | 1,352 | 1,352 | -3.36% | 1,500 | - | +1.58% | - | - |
| 07/28 | 1,377 | 1,399 | 1,377 | 1,399 | +1.6% | 1,200 | - | +5.27% | - | - |
| 07/27 | 1,342 | 1,377 | 1,341 | 1,377 | +2.61% | 600 | - | +4% | - | - |
| 07/24 | 1,342 | 1,342 | 1,342 | 1,342 | -0.45% | 200 | - | +1.74% | - | - |
| 07/23 | 1,348 | 1,348 | 1,348 | 1,348 | -2.18% | 300 | - | +2.43% | - | - |
| 07/22 | 1,331 | 1,378 | 1,331 | 1,378 | +3.38% | 800 | - | +5.03% | - | - |
| 07/21 | 1,330 | 1,333 | 1,330 | 1,333 | -1.26% | 200 | - | +2.07% | - | - |
| 07/17 | 1,356 | 1,356 | 1,350 | 1,350 | -0.44% | 400 | - | +3.61% | - | - |
| 07/16 | 1,356 | 1,356 | 1,356 | 1,356 | -1.02% | 300 | - | +4.39% | - | - |
| 07/15 | 1,385 | 1,385 | 1,370 | 1,370 | -0.72% | 400 | - | +5.79% | - | - |
| 07/14 | 1,380 | 1,389 | 1,361 | 1,380 | +2.22% | 800 | - | +6.98% | - | - |
| 07/10 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +5.14% | - | - |
| 07/08 | 1,320 | 1,350 | 1,320 | 1,350 | +1.28% | 400 | - | +5.39% | - | - |
| 07/07 | 1,333 | 1,333 | 1,333 | 1,333 | -1.62% | 800 | - | +4.39% | - | - |
| 07/06 | 1,349 | 1,355 | 1,349 | 1,355 | +0.97% | 200 | - | +6.36% | - | - |
| 07/03 | 1,339 | 1,342 | 1,309 | 1,342 | +0.22% | 400 | - | +5.59% | - | - |
| 07/02 | 1,337 | 1,339 | 1,332 | 1,339 | +1.29% | 500 | - | +5.6% | - | - |
| 07/01 | 1,305 | 1,334 | 1,305 | 1,322 | +1.38% | 900 | - | +4.51% | - | - |
| 06/30 | 1,298 | 1,330 | 1,298 | 1,304 | +2.84% | 700 | - | +3.16% | - | - |
| 06/29 | 1,273 | 1,274 | 1,268 | 1,268 | +0.63% | 500 | - | +0.32% | - | - |
| 06/26 | 1,255 | 1,260 | 1,255 | 1,260 | +0.4% | 200 | - | -0.4% | - | - |
| 06/25 | 1,278 | 1,278 | 1,255 | 1,255 | +0.24% | 200 | - | -0.79% | - | - |
| 06/24 | 1,266 | 1,266 | 1,252 | 1,252 | -1.18% | 400 | - | -1.18% | - | - |
| 06/23 | 1,275 | 1,275 | 1,267 | 1,267 | -1.78% | 600 | - | -0.16% | - | - |
| 06/22 | 1,300 | 1,300 | 1,284 | 1,290 | -0.77% | 600 | - | +1.18% | - | - |
| 06/19 | 1,300 | 1,300 | 1,300 | 1,300 | +1.72% | 300 | - | +1.8% | - | - |
| 06/18 | 1,262 | 1,278 | 1,262 | 1,278 | +1.03% | 300 | - | -0.08% | - | - |
| 06/17 | 1,246 | 1,265 | 1,245 | 1,265 | +1.52% | 400 | - | -1.17% | - | - |
| 06/16 | 1,248 | 1,248 | 1,245 | 1,246 | -0.32% | 1,400 | - | -2.73% | - | - |
| 06/15 | 1,248 | 1,250 | 1,248 | 1,250 | +0.4% | 300 | - | -2.57% | - | - |
| 06/12 | 1,260 | 1,265 | 1,245 | 1,245 | -1.11% | 1,100 | - | -3.04% | - | - |
| 06/11 | 1,245 | 1,259 | 1,245 | 1,259 | +1.12% | 300 | - | -2.1% | - | - |
| 06/10 | 1,248 | 1,248 | 1,245 | 1,245 | -0.16% | 500 | - | -3.26% | - | - |
| 06/09 | 1,247 | 1,257 | 1,247 | 1,247 | +0.16% | 500 | - | -3.26% | - | - |
| 06/08 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 200 | - | -3.56% | - | - |
| 06/04 | 1,250 | 1,251 | 1,245 | 1,245 | -0.8% | 1,600 | - | -3.71% | - | - |
| 06/03 | 1,255 | 1,256 | 1,254 | 1,255 | 0% | 600 | - | -3.09% | - | - |
| 06/02 | 1,269 | 1,269 | 1,255 | 1,255 | -1.1% | 1,400 | - | -3.24% | - | - |
| 06/01 | 1,258 | 1,269 | 1,258 | 1,269 | -0.16% | 700 | - | -2.31% | - | - |
| 05/29 | 1,271 | 1,271 | 1,271 | 1,271 | 0% | 400 | - | -2.23% | - | - |
| 05/28 | 1,271 | 1,271 | 1,271 | 1,271 | +0.24% | 300 | - | -2.31% | - | - |
| 05/27 | 1,269 | 1,298 | 1,256 | 1,268 | -2.39% | 2,400 | - | -2.69% | - | - |
| 05/25 | 1,298 | 1,299 | 1,256 | 1,299 | +0.08% | 2,700 | - | -0.38% | - | - |
| 05/22 | 1,279 | 1,300 | 1,261 | 1,298 | +1.56% | 900 | - | -0.54% | - | - |
| 05/21 | 1,271 | 1,280 | 1,263 | 1,278 | +0.16% | 1,000 | - | -2.14% | - | - |
| 05/20 | 1,287 | 1,287 | 1,276 | 1,276 | -2.15% | 400 | - | -2.37% | - | - |
| 05/18 | 1,336 | 1,336 | 1,304 | 1,304 | -0.53% | 1,000 | - | -0.38% | - | - |
| 05/15 | 1,366 | 1,366 | 1,299 | 1,311 | -6.09% | 4,400 | - | +0.15% | - | - |
| 05/14 | 1,348 | 1,396 | 1,324 | 1,396 | +4.41% | 1,900 | - | +6.65% | - | - |
| 05/13 | 1,430 | 1,445 | 1,320 | 1,337 | -2.41% | 7,100 | - | +2.37% | - | - |
| 05/12 | 1,299 | 1,376 | 1,281 | 1,370 | +5.87% | 6,300 | - | +4.98% | - | - |
| 05/11 | 1,295 | 1,295 | 1,294 | 1,294 | 0% | 300 | - | -0.69% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2015年 3月期 | 890 1,780 9/29 | 510 1,020 6/25 | 465,000 232,500 6/25 | 23億4497万 | 13億549万 | +38.85% 9/29 | -14.18% 10/30 |
| 2016年 3月期 | 623 1,245 6/26 | 501 1,001 2/12 | 17,000 8,500 7/9 | 16億4016万 | 13億1871万 | +5.4% 11/6 | -6.62% 9/4 |
| 2017年 3月期 | 599 1,198 12/7 | 483 965 7/11 | 14,800 7,400 5/27 | 15億7824万 | 12億7129万 | +10.88% 12/7 | -5.22% 6/16 |
| 2018年 3月期 | 774 1,548 11/20 | 529 1,058 4/14 | 21,200 10,600 10/24 | 20億3933万 | 13億9380万 | +16.99% 5/11 | -9.14% 12/19 |
| 2019年 3月期 | 1,111 2,221 3/25 | 650 1,300 4/3 | 26,600 13,300 4/18 | 29億2594万 | 17億1262万 | +19.77% 3/25 | -10.73% 12/25 |
| 2020年 3月期 | 1,298 2,596 1/31 2,596 1/30 | 730 1,460 3/19 | 7,600 3,800 1/30 | 34億1997万 | 19億2340万 | +17.26% 1/31 | -28.58% 3/19 |
| 2021年 3月期 | 1,450 2/3 1/22 | 800 1,600 4/7 1,600 4/3 | 19,900 1/21 | 38億2046万 | 21億784万 | +33.93% 8/26 | -9.85% 5/28 |
| 2022年 3月期 | 1,416 4/5 | 1,097 3/31 | 5,100 3/10 | 37億3087万 | 28億9037万 | +6.21% 1/17 | -13.23% 3/16 |
| 2023年 3月期 | 1,210 3/29 3/27 | 963 6/30 6/24 | 11,900 11/14 | 31億8810万 | 25億3731万 | +7.19% 3/9 | -6.13% 4/17 |
| 2024年 3月期 | 1,365 3/25 | 1,070 5/1 | 4,300 5/1 | 35億9650万 | 28億1923万 | +5.77% 7/5 | -5.11% 4/4 10/26 |
| 2025年 3月期 | 1,298 7/30 4/1 | 1,126 8/8 | 7,500 12/25 | 34億1997万 | 29億6678万 | +4.14% 12/25 | -10.88% 4/7 |
| 2026年 3月期 | 1,620 2/12 | 1,067 4/7 | 43,600 5/19 | 42億6837万 | 28億1133万 | +18.15% 2/12 | -7.03% 3/31 |
| 最新 | 1,386 2026/10/19 | 200 | 36億5183万 | -0.86% 1,398 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/29 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/29
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/10/19 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
483円（2016/07/11） - 187%（2.87倍）
1,386円（10/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
