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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 2,084 | 2,099 | 2,053 | 2,082 | -2 | -0.1% | 620,100 |
2020/04/07 | 2,030 | 2,089 | 2,021 | 2,084 | +98 | +4.9% | 850,300 |
2020/04/06 | 1,948 | 2,018 | 1,943 | 1,986 | +23 | +1.2% | 642,800 |
2020/04/03 | 1,945 | 2,024 | 1,941 | 1,963 | +19 | +1% | 552,400 |
2020/04/02 | 1,941 | 1,978 | 1,907 | 1,944 | -28 | -1.4% | 592,500 |
2020/04/01 | 1,984 | 2,010 | 1,953 | 1,972 | -23 | -1.2% | 877,300 |
2020/03/31 | 2,037 | 2,047 | 1,981 | 1,995 | -50 | -2.4% | 820,500 |
2020/03/30 | 1,997 | 2,047 | 1,926 | 2,045 | -19 | -0.9% | 832,400 |
2020/03/27 | 2,024 | 2,079 | 2,008 | 2,064 | +86 | +4.3% | 1,352,400 |
2020/03/26 | 2,038 | 2,039 | 1,944 | 1,978 | -87 | -4.2% | 1,370,500 |
2020/03/25 | 2,001 | 2,074 | 1,983 | 2,065 | +88 | +4.5% | 1,583,000 |
2020/03/24 | 1,999 | 1,999 | 1,905 | 1,977 | +29 | +1.5% | 1,054,100 |
2020/03/23 | 1,975 | 2,010 | 1,864 | 1,948 | -17 | -0.9% | 1,396,300 |
2020/03/19 | 1,914 | 1,992 | 1,793 | 1,965 | +111 | +6% | 2,185,100 |
2020/03/18 | 1,875 | 1,956 | 1,843 | 1,854 | -17 | -0.9% | 1,490,700 |
2020/03/17 | 1,789 | 1,901 | 1,750 | 1,871 | +58 | +3.2% | 1,782,900 |
2020/03/16 | 1,893 | 1,919 | 1,802 | 1,813 | -56 | -3% | 1,157,100 |
2020/03/13 | 1,829 | 1,922 | 1,781 | 1,869 | -120 | -6% | 1,200,500 |
2020/03/12 | 1,982 | 2,037 | 1,954 | 1,989 | -36 | -1.8% | 1,434,400 |
2020/03/11 | 2,026 | 2,078 | 2,018 | 2,025 | -4 | -0.2% | 1,071,800 |
2020/03/10 | 1,977 | 2,053 | 1,921 | 2,029 | +24 | +1.2% | 1,344,800 |
2020/03/09 | 2,026 | 2,047 | 1,980 | 2,005 | -95 | -4.5% | 1,057,100 |
2020/03/06 | 2,099 | 2,111 | 2,089 | 2,100 | -17 | -0.8% | 1,282,900 |
2020/03/05 | 2,143 | 2,149 | 2,104 | 2,117 | +12 | +0.6% | 753,100 |
2020/03/04 | 2,063 | 2,132 | 2,051 | 2,105 | +5 | +0.2% | 908,300 |
2020/03/03 | 2,149 | 2,151 | 2,097 | 2,100 | -18 | -0.8% | 855,100 |
2020/03/02 | 2,030 | 2,163 | 2,026 | 2,118 | +54 | +2.6% | 1,501,400 |
2020/02/28 | 2,030 | 2,065 | 2,023 | 2,064 | -37 | -1.8% | 1,609,800 |
2020/02/27 | 2,120 | 2,130 | 2,077 | 2,101 | -19 | -0.9% | 817,000 |
2020/02/26 | 2,133 | 2,134 | 2,081 | 2,120 | -26 | -1.2% | 849,100 |
2020/02/25 | 2,142 | 2,174 | 2,130 | 2,146 | -108 | -4.8% | 1,023,500 |
2020/02/21 | 2,259 | 2,271 | 2,251 | 2,254 | -9 | -0.4% | 507,800 |
2020/02/20 | 2,314 | 2,336 | 2,259 | 2,263 | -30 | -1.3% | 614,700 |
2020/02/19 | 2,303 | 2,313 | 2,280 | 2,293 | -60 | -2.5% | 1,250,900 |
2020/02/18 | 2,358 | 2,392 | 2,350 | 2,353 | -31 | -1.3% | 528,700 |
2020/02/17 | 2,419 | 2,422 | 2,367 | 2,384 | +15 | +0.6% | 1,282,500 |
2020/02/14 | 2,394 | 2,399 | 2,300 | 2,369 | -43 | -1.8% | 920,200 |
2020/02/13 | 2,375 | 2,419 | 2,364 | 2,412 | +46 | +1.9% | 566,600 |
2020/02/12 | 2,400 | 2,415 | 2,349 | 2,366 | -58 | -2.4% | 723,700 |
2020/02/10 | 2,423 | 2,429 | 2,410 | 2,424 | -37 | -1.5% | 443,300 |
2020/02/07 | 2,455 | 2,483 | 2,449 | 2,461 | +18 | +0.7% | 552,400 |
2020/02/06 | 2,460 | 2,476 | 2,429 | 2,443 | +49 | +2% | 624,200 |
2020/02/05 | 2,411 | 2,444 | 2,384 | 2,394 | +13 | +0.5% | 390,400 |
2020/02/04 | 2,339 | 2,385 | 2,337 | 2,381 | +39 | +1.7% | 538,800 |
2020/02/03 | 2,308 | 2,361 | 2,288 | 2,342 | -55 | -2.3% | 1,116,900 |
2020/01/31 | 2,380 | 2,422 | 2,375 | 2,397 | +35 | +1.5% | 727,800 |
2020/01/30 | 2,395 | 2,408 | 2,345 | 2,362 | -80 | -3.3% | 1,068,400 |
2020/01/29 | 2,416 | 2,459 | 2,403 | 2,442 | +45 | +1.9% | 692,800 |
2020/01/28 | 2,353 | 2,398 | 2,347 | 2,397 | +36 | +1.5% | 864,500 |
2020/01/27 | 2,380 | 2,419 | 2,353 | 2,361 | -153 | -6.1% | 1,447,700 |
1101~
1150
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