ポーラ・オルビスホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/06/30 | 2,940 | 2,988 | 2,934 | 2,934 | +2 | +0.1% | 490,500 |
2021/06/29 | 2,946 | 2,971 | 2,920 | 2,932 | -41 | -1.4% | 511,500 |
2021/06/28 | 3,005 | 3,020 | 2,970 | 2,973 | -22 | -0.7% | 408,400 |
2021/06/25 | 2,955 | 3,010 | 2,955 | 2,995 | +80 | +2.7% | 486,300 |
2021/06/24 | 2,941 | 2,969 | 2,907 | 2,915 | -25 | -0.9% | 482,800 |
2021/06/23 | 3,030 | 3,065 | 2,935 | 2,940 | -53 | -1.8% | 712,600 |
2021/06/22 | 2,953 | 3,005 | 2,945 | 2,993 | +90 | +3.1% | 375,500 |
2021/06/21 | 2,941 | 2,941 | 2,888 | 2,903 | -67 | -2.3% | 451,500 |
2021/06/18 | 3,080 | 3,080 | 2,960 | 2,970 | -125 | -4% | 826,200 |
2021/06/17 | 3,100 | 3,110 | 3,080 | 3,095 | ±0 | ±0% | 257,200 |
2021/06/16 | 3,070 | 3,110 | 3,055 | 3,095 | +50 | +1.6% | 329,500 |
2021/06/15 | 3,035 | 3,065 | 2,999 | 3,045 | +25 | +0.8% | 442,600 |
2021/06/14 | 3,025 | 3,040 | 3,010 | 3,020 | +23 | +0.8% | 199,300 |
2021/06/11 | 2,972 | 3,015 | 2,970 | 2,997 | +15 | +0.5% | 283,000 |
2021/06/10 | 2,986 | 3,020 | 2,982 | 2,982 | +3 | +0.1% | 291,600 |
2021/06/09 | 3,005 | 3,045 | 2,969 | 2,979 | +10 | +0.3% | 543,600 |
2021/06/08 | 2,928 | 2,984 | 2,925 | 2,969 | +55 | +1.9% | 460,400 |
2021/06/07 | 2,917 | 2,917 | 2,875 | 2,914 | -3 | -0.1% | 265,400 |
2021/06/04 | 2,908 | 2,928 | 2,886 | 2,917 | +14 | +0.5% | 386,400 |
2021/06/03 | 2,900 | 2,935 | 2,892 | 2,903 | +37 | +1.3% | 591,900 |
2021/06/02 | 2,840 | 2,869 | 2,807 | 2,866 | +31 | +1.1% | 307,900 |
2021/06/01 | 2,827 | 2,839 | 2,816 | 2,835 | -13 | -0.5% | 289,700 |
2021/05/31 | 2,866 | 2,894 | 2,829 | 2,848 | -24 | -0.8% | 320,300 |
2021/05/28 | 2,896 | 2,910 | 2,863 | 2,872 | -11 | -0.4% | 450,100 |
2021/05/27 | 2,899 | 2,909 | 2,853 | 2,883 | +5 | +0.2% | 856,200 |
2021/05/26 | 2,838 | 2,888 | 2,831 | 2,878 | +28 | +1% | 339,500 |
2021/05/25 | 2,860 | 2,860 | 2,821 | 2,850 | -12 | -0.4% | 313,900 |
2021/05/24 | 2,833 | 2,878 | 2,828 | 2,862 | +1 | ±0% | 173,300 |
2021/05/21 | 2,845 | 2,871 | 2,844 | 2,861 | -6 | -0.2% | 248,100 |
2021/05/20 | 2,875 | 2,888 | 2,856 | 2,867 | -12 | -0.4% | 313,000 |
2021/05/19 | 2,823 | 2,896 | 2,815 | 2,879 | +52 | +1.8% | 604,100 |
2021/05/18 | 2,812 | 2,839 | 2,803 | 2,827 | +19 | +0.7% | 333,200 |
2021/05/17 | 2,815 | 2,839 | 2,787 | 2,808 | +19 | +0.7% | 392,100 |
2021/05/14 | 2,801 | 2,810 | 2,771 | 2,789 | +25 | +0.9% | 425,000 |
2021/05/13 | 2,768 | 2,796 | 2,728 | 2,764 | -54 | -1.9% | 508,300 |
2021/05/12 | 2,811 | 2,857 | 2,786 | 2,818 | -5 | -0.2% | 459,100 |
2021/05/11 | 2,840 | 2,856 | 2,799 | 2,823 | -48 | -1.7% | 545,500 |
2021/05/10 | 2,890 | 2,914 | 2,871 | 2,871 | +18 | +0.6% | 602,500 |
2021/05/07 | 2,800 | 2,876 | 2,789 | 2,853 | +58 | +2.1% | 813,800 |
2021/05/06 | 2,768 | 2,842 | 2,768 | 2,795 | -38 | -1.3% | 1,105,700 |
2021/04/30 | 2,800 | 2,964 | 2,800 | 2,833 | +233 | +9% | 2,125,700 |
2021/04/28 | 2,603 | 2,644 | 2,590 | 2,600 | -3 | -0.1% | 641,200 |
2021/04/27 | 2,652 | 2,662 | 2,597 | 2,603 | -68 | -2.5% | 455,700 |
2021/04/26 | 2,644 | 2,683 | 2,622 | 2,671 | +50 | +1.9% | 604,800 |
2021/04/23 | 2,537 | 2,630 | 2,537 | 2,621 | +65 | +2.5% | 501,600 |
2021/04/22 | 2,514 | 2,564 | 2,504 | 2,556 | +55 | +2.2% | 527,000 |
2021/04/21 | 2,472 | 2,520 | 2,467 | 2,501 | -8 | -0.3% | 419,400 |
2021/04/20 | 2,550 | 2,554 | 2,501 | 2,509 | -58 | -2.3% | 499,400 |
2021/04/19 | 2,670 | 2,670 | 2,563 | 2,567 | -111 | -4.1% | 641,900 |
2021/04/16 | 2,673 | 2,680 | 2,650 | 2,678 | +27 | +1% | 415,700 |
801~
850
件表示中 / 3382件
類似銘柄と比較する
現在ご覧いただいている「ポーラオルHD」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 |
---|---|---|---|---|---|---|---|---|
ポーラオルHD | 156,200円 | +0.1% | -3.1% | 3.33% | 29.79倍 | 2.07倍 |
|
化粧品4位。高級品のポーラ、通販のオルビスが2大ブランド。育成ブランド「THREE」も |
ニフコ | 363,700円 | -8.5% | -11.0% | 1.92% | 13.53倍 | 1.45倍 |
|
自動車用ファスナー(留め具)、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
ファンケル | 279,000円 | +6.9% | +12.1% | 0.00% | 33.75倍 | 4.22倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンHDがTOB |
ゼオン | 137,800円 | +3.9% | +2.2% | 3.41% | 16.43倍 | 0.79倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
DIC | 331,300円 | +5.9% | +279.8% | 3.02% | 19.61倍 | 0.76倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
市場注目の銘柄
チャート関連のコラム