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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,933 | 1,934 | 1,880 | 1,900 | -33 | -1.7% | 1,772,200 |
2020/06/22 | 1,957 | 1,957 | 1,915 | 1,933 | -42 | -2.1% | 1,005,200 |
2020/06/19 | 1,983 | 1,994 | 1,961 | 1,975 | -19 | -1% | 898,600 |
2020/06/18 | 2,000 | 2,023 | 1,966 | 1,994 | -39 | -1.9% | 1,071,200 |
2020/06/17 | 2,053 | 2,057 | 2,018 | 2,033 | -20 | -1% | 499,100 |
2020/06/16 | 2,045 | 2,066 | 2,031 | 2,053 | +26 | +1.3% | 1,152,800 |
2020/06/15 | 2,100 | 2,104 | 2,019 | 2,027 | -113 | -5.3% | 1,055,700 |
2020/06/12 | 2,148 | 2,154 | 2,115 | 2,140 | -46 | -2.1% | 572,800 |
2020/06/11 | 2,228 | 2,232 | 2,177 | 2,186 | -42 | -1.9% | 562,500 |
2020/06/10 | 2,211 | 2,238 | 2,202 | 2,228 | +6 | +0.3% | 347,200 |
2020/06/09 | 2,245 | 2,248 | 2,211 | 2,222 | -12 | -0.5% | 383,100 |
2020/06/08 | 2,220 | 2,247 | 2,195 | 2,234 | +26 | +1.2% | 699,900 |
2020/06/05 | 2,215 | 2,219 | 2,183 | 2,208 | -11 | -0.5% | 737,200 |
2020/06/04 | 2,173 | 2,219 | 2,169 | 2,219 | +46 | +2.1% | 761,300 |
2020/06/03 | 2,200 | 2,221 | 2,172 | 2,173 | -4 | -0.2% | 696,000 |
2020/06/02 | 2,116 | 2,197 | 2,112 | 2,177 | +91 | +4.4% | 893,100 |
2020/06/01 | 2,080 | 2,102 | 2,041 | 2,086 | -10 | -0.5% | 509,200 |
2020/05/29 | 2,146 | 2,163 | 2,069 | 2,096 | -41 | -1.9% | 1,340,800 |
2020/05/28 | 2,158 | 2,165 | 2,120 | 2,137 | -20 | -0.9% | 891,300 |
2020/05/27 | 2,096 | 2,187 | 2,087 | 2,157 | +53 | +2.5% | 972,700 |
2020/05/26 | 2,032 | 2,122 | 2,016 | 2,104 | +94 | +4.7% | 767,400 |
2020/05/25 | 2,006 | 2,017 | 1,981 | 2,010 | +37 | +1.9% | 481,700 |
2020/05/22 | 2,000 | 2,005 | 1,963 | 1,973 | -10 | -0.5% | 421,100 |
2020/05/21 | 1,986 | 2,001 | 1,972 | 1,983 | -19 | -0.9% | 652,200 |
2020/05/20 | 2,025 | 2,039 | 1,994 | 2,002 | -6 | -0.3% | 503,500 |
2020/05/19 | 2,025 | 2,029 | 2,005 | 2,008 | +22 | +1.1% | 460,300 |
2020/05/18 | 2,000 | 2,005 | 1,961 | 1,986 | +10 | +0.5% | 455,100 |
2020/05/15 | 1,990 | 2,012 | 1,962 | 1,976 | -14 | -0.7% | 621,700 |
2020/05/14 | 2,010 | 2,028 | 1,990 | 1,990 | -8 | -0.4% | 541,100 |
2020/05/13 | 1,966 | 2,009 | 1,954 | 1,998 | -5 | -0.2% | 494,400 |
2020/05/12 | 1,975 | 2,030 | 1,975 | 2,003 | +28 | +1.4% | 796,300 |
2020/05/11 | 1,938 | 1,992 | 1,934 | 1,975 | +56 | +2.9% | 681,800 |
2020/05/08 | 1,915 | 1,944 | 1,911 | 1,919 | +8 | +0.4% | 699,700 |
2020/05/07 | 1,848 | 1,912 | 1,842 | 1,911 | +23 | +1.2% | 797,500 |
2020/05/01 | 1,890 | 1,946 | 1,873 | 1,888 | -30 | -1.6% | 1,391,400 |
2020/04/30 | 2,039 | 2,074 | 1,907 | 1,918 | -171 | -8.2% | 2,778,600 |
2020/04/28 | 2,074 | 2,089 | 2,052 | 2,089 | -26 | -1.2% | 926,400 |
2020/04/27 | 2,141 | 2,141 | 2,086 | 2,115 | +24 | +1.1% | 504,400 |
2020/04/24 | 2,106 | 2,114 | 2,057 | 2,091 | -2 | -0.1% | 471,800 |
2020/04/23 | 2,054 | 2,102 | 2,049 | 2,093 | +9 | +0.4% | 584,800 |
2020/04/22 | 2,091 | 2,100 | 2,041 | 2,084 | -14 | -0.7% | 484,100 |
2020/04/21 | 2,112 | 2,133 | 2,091 | 2,098 | -44 | -2.1% | 835,200 |
2020/04/20 | 2,094 | 2,153 | 2,094 | 2,142 | +31 | +1.5% | 738,600 |
2020/04/17 | 2,090 | 2,127 | 2,071 | 2,111 | +47 | +2.3% | 455,500 |
2020/04/16 | 2,056 | 2,099 | 2,052 | 2,064 | -31 | -1.5% | 528,100 |
2020/04/15 | 2,087 | 2,114 | 2,068 | 2,095 | +4 | +0.2% | 616,900 |
2020/04/14 | 2,023 | 2,101 | 2,022 | 2,091 | +52 | +2.6% | 545,900 |
2020/04/13 | 2,074 | 2,085 | 2,035 | 2,039 | -38 | -1.8% | 336,200 |
2020/04/10 | 2,080 | 2,089 | 2,034 | 2,077 | -22 | -1% | 416,700 |
2020/04/09 | 2,095 | 2,109 | 2,044 | 2,099 | +17 | +0.8% | 530,200 |
1051~
1100
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