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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,155 | 3,185 | 3,135 | 3,155 | +35 | +1.1% | 428,100 |
| 2019/05/17 | 3,095 | 3,140 | 3,075 | 3,120 | +20 | +0.6% | 567,400 |
| 2019/05/16 | 3,145 | 3,160 | 3,070 | 3,100 | -40 | -1.3% | 740,700 |
| 2019/05/15 | 3,090 | 3,155 | 3,065 | 3,140 | +90 | +3% | 721,000 |
| 2019/05/14 | 2,977 | 3,105 | 2,963 | 3,050 | +30 | +1% | 670,300 |
| 2019/05/13 | 3,060 | 3,100 | 3,020 | 3,020 | -45 | -1.5% | 679,900 |
| 2019/05/10 | 3,060 | 3,140 | 3,060 | 3,065 | +25 | +0.8% | 850,500 |
| 2019/05/09 | 3,080 | 3,170 | 3,040 | 3,040 | -105 | -3.3% | 1,728,300 |
| 2019/05/08 | 3,245 | 3,275 | 3,140 | 3,145 | -170 | -5.1% | 1,085,000 |
| 2019/05/07 | 3,315 | 3,480 | 3,235 | 3,315 | -185 | -5.3% | 1,853,700 |
| 2019/04/26 | 3,455 | 3,510 | 3,435 | 3,500 | +20 | +0.6% | 785,400 |
| 2019/04/25 | 3,480 | 3,535 | 3,465 | 3,480 | +65 | +1.9% | 725,300 |
| 2019/04/24 | 3,465 | 3,510 | 3,385 | 3,415 | -50 | -1.4% | 569,100 |
| 2019/04/23 | 3,480 | 3,545 | 3,430 | 3,465 | -25 | -0.7% | 651,000 |
| 2019/04/22 | 3,445 | 3,545 | 3,430 | 3,490 | +55 | +1.6% | 736,100 |
| 2019/04/19 | 3,390 | 3,495 | 3,360 | 3,435 | +50 | +1.5% | 719,500 |
| 2019/04/18 | 3,430 | 3,450 | 3,375 | 3,385 | -65 | -1.9% | 631,700 |
| 2019/04/17 | 3,445 | 3,470 | 3,425 | 3,450 | +5 | +0.1% | 364,900 |
| 2019/04/16 | 3,425 | 3,450 | 3,410 | 3,445 | -20 | -0.6% | 311,300 |
| 2019/04/15 | 3,440 | 3,475 | 3,410 | 3,465 | +80 | +2.4% | 566,300 |
| 2019/04/12 | 3,420 | 3,420 | 3,350 | 3,385 | -20 | -0.6% | 386,400 |
| 2019/04/11 | 3,410 | 3,435 | 3,380 | 3,405 | -20 | -0.6% | 486,200 |
| 2019/04/10 | 3,440 | 3,460 | 3,405 | 3,425 | -40 | -1.2% | 380,900 |
| 2019/04/09 | 3,510 | 3,520 | 3,430 | 3,465 | -35 | -1% | 618,600 |
| 2019/04/08 | 3,450 | 3,500 | 3,425 | 3,500 | +80 | +2.3% | 477,400 |
| 2019/04/05 | 3,430 | 3,470 | 3,395 | 3,420 | -30 | -0.9% | 435,800 |
| 2019/04/04 | 3,445 | 3,480 | 3,395 | 3,450 | -5 | -0.1% | 696,100 |
| 2019/04/03 | 3,355 | 3,465 | 3,325 | 3,455 | +135 | +4.1% | 641,100 |
| 2019/04/02 | 3,485 | 3,490 | 3,320 | 3,320 | -160 | -4.6% | 1,041,900 |
| 2019/04/01 | 3,550 | 3,570 | 3,480 | 3,480 | -50 | -1.4% | 732,000 |
| 2019/03/29 | 3,460 | 3,545 | 3,460 | 3,530 | +80 | +2.3% | 686,900 |
| 2019/03/28 | 3,470 | 3,485 | 3,435 | 3,450 | -55 | -1.6% | 580,900 |
| 2019/03/27 | 3,495 | 3,515 | 3,430 | 3,505 | +35 | +1% | 687,400 |
| 2019/03/26 | 3,495 | 3,520 | 3,460 | 3,470 | +40 | +1.2% | 793,500 |
| 2019/03/25 | 3,490 | 3,490 | 3,415 | 3,430 | -130 | -3.7% | 552,500 |
| 2019/03/22 | 3,525 | 3,600 | 3,510 | 3,560 | +30 | +0.8% | 752,700 |
| 2019/03/20 | 3,565 | 3,600 | 3,530 | 3,530 | -10 | -0.3% | 852,500 |
| 2019/03/19 | 3,530 | 3,565 | 3,475 | 3,540 | +25 | +0.7% | 992,600 |
| 2019/03/18 | 3,465 | 3,525 | 3,450 | 3,515 | +65 | +1.9% | 597,500 |
| 2019/03/15 | 3,385 | 3,475 | 3,385 | 3,450 | +95 | +2.8% | 749,700 |
| 2019/03/14 | 3,400 | 3,405 | 3,335 | 3,355 | +15 | +0.4% | 507,200 |
| 2019/03/13 | 3,335 | 3,400 | 3,315 | 3,340 | +5 | +0.1% | 728,100 |
| 2019/03/12 | 3,350 | 3,385 | 3,320 | 3,335 | +5 | +0.2% | 642,700 |
| 2019/03/11 | 3,260 | 3,355 | 3,255 | 3,330 | +80 | +2.5% | 779,200 |
| 2019/03/08 | 3,260 | 3,300 | 3,210 | 3,250 | -40 | -1.2% | 622,600 |
| 2019/03/07 | 3,290 | 3,310 | 3,240 | 3,290 | +10 | +0.3% | 731,900 |
| 2019/03/06 | 3,180 | 3,280 | 3,155 | 3,280 | +100 | +3.1% | 654,600 |
| 2019/03/05 | 3,200 | 3,210 | 3,115 | 3,180 | -80 | -2.5% | 769,400 |
| 2019/03/04 | 3,245 | 3,320 | 3,235 | 3,260 | +75 | +2.4% | 704,800 |
| 2019/03/01 | 3,145 | 3,200 | 3,095 | 3,185 | +60 | +1.9% | 587,100 |
1351～
1400
件表示中 / 3415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 | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80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 |
| 住友ベ | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72倍 | 1.16倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ゼオン | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55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 | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75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 |
| ＡＤＥＫＡ | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
