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 |
|---|---|---|---|---|---|---|---|
| 2018/10/24 | 3,400 | 3,445 | 3,240 | 3,260 | ±0 | ±0% | 1,493,200 |
| 2018/10/23 | 3,355 | 3,375 | 3,255 | 3,260 | -155 | -4.5% | 1,132,400 |
| 2018/10/22 | 3,275 | 3,435 | 3,270 | 3,415 | +145 | +4.4% | 1,567,600 |
| 2018/10/19 | 3,205 | 3,280 | 3,165 | 3,270 | -5 | -0.2% | 1,529,300 |
| 2018/10/18 | 3,375 | 3,395 | 3,255 | 3,275 | -110 | -3.2% | 1,313,200 |
| 2018/10/17 | 3,435 | 3,450 | 3,360 | 3,385 | +10 | +0.3% | 1,276,200 |
| 2018/10/16 | 3,405 | 3,435 | 3,345 | 3,375 | -115 | -3.3% | 1,446,800 |
| 2018/10/15 | 3,595 | 3,620 | 3,490 | 3,490 | -150 | -4.1% | 1,022,400 |
| 2018/10/12 | 3,540 | 3,665 | 3,535 | 3,640 | +100 | +2.8% | 1,339,400 |
| 2018/10/11 | 3,485 | 3,615 | 3,475 | 3,540 | -205 | -5.5% | 1,953,200 |
| 2018/10/10 | 3,825 | 3,880 | 3,740 | 3,745 | -85 | -2.2% | 1,194,900 |
| 2018/10/09 | 3,895 | 3,920 | 3,780 | 3,830 | -155 | -3.9% | 1,362,800 |
| 2018/10/05 | 3,960 | 4,055 | 3,890 | 3,985 | -35 | -0.9% | 1,410,800 |
| 2018/10/04 | 4,260 | 4,295 | 3,980 | 4,020 | -220 | -5.2% | 2,239,800 |
| 2018/10/03 | 4,235 | 4,280 | 4,195 | 4,240 | +25 | +0.6% | 992,100 |
| 2018/10/02 | 4,170 | 4,275 | 4,150 | 4,215 | +105 | +2.6% | 1,436,600 |
| 2018/10/01 | 4,170 | 4,215 | 4,080 | 4,110 | -40 | -1% | 1,149,300 |
| 2018/09/28 | 4,100 | 4,170 | 4,065 | 4,150 | +145 | +3.6% | 1,615,900 |
| 2018/09/27 | 4,040 | 4,090 | 3,990 | 4,005 | +10 | +0.3% | 1,488,300 |
| 2018/09/26 | 3,945 | 4,025 | 3,910 | 3,995 | +75 | +1.9% | 1,123,600 |
| 2018/09/25 | 3,800 | 3,930 | 3,790 | 3,920 | +145 | +3.8% | 1,045,400 |
| 2018/09/21 | 3,885 | 3,890 | 3,770 | 3,775 | -60 | -1.6% | 920,900 |
| 2018/09/20 | 3,800 | 3,845 | 3,740 | 3,835 | +30 | +0.8% | 872,900 |
| 2018/09/19 | 3,855 | 3,860 | 3,780 | 3,805 | +20 | +0.5% | 987,100 |
| 2018/09/18 | 3,610 | 3,800 | 3,580 | 3,785 | +170 | +4.7% | 838,500 |
| 2018/09/14 | 3,705 | 3,710 | 3,600 | 3,615 | -45 | -1.2% | 896,300 |
| 2018/09/13 | 3,590 | 3,700 | 3,590 | 3,660 | +140 | +4% | 1,128,400 |
| 2018/09/12 | 3,500 | 3,530 | 3,455 | 3,520 | +20 | +0.6% | 715,700 |
| 2018/09/11 | 3,425 | 3,550 | 3,420 | 3,500 | +75 | +2.2% | 985,100 |
| 2018/09/10 | 3,500 | 3,500 | 3,415 | 3,425 | -115 | -3.2% | 1,162,600 |
| 2018/09/07 | 3,635 | 3,685 | 3,525 | 3,540 | -165 | -4.5% | 1,694,100 |
| 2018/09/06 | 3,725 | 3,780 | 3,690 | 3,705 | -90 | -2.4% | 1,127,500 |
| 2018/09/05 | 3,955 | 3,965 | 3,775 | 3,795 | -195 | -4.9% | 1,133,800 |
| 2018/09/04 | 3,930 | 4,005 | 3,890 | 3,990 | +65 | +1.7% | 760,000 |
| 2018/09/03 | 3,915 | 3,935 | 3,890 | 3,925 | +5 | +0.1% | 511,400 |
| 2018/08/31 | 3,860 | 3,935 | 3,845 | 3,920 | +35 | +0.9% | 779,100 |
| 2018/08/30 | 3,885 | 3,915 | 3,845 | 3,885 | +30 | +0.8% | 1,452,500 |
| 2018/08/29 | 3,885 | 3,910 | 3,845 | 3,855 | -30 | -0.8% | 594,200 |
| 2018/08/28 | 3,935 | 3,940 | 3,815 | 3,885 | +5 | +0.1% | 811,600 |
| 2018/08/27 | 3,835 | 3,885 | 3,810 | 3,880 | +85 | +2.2% | 617,400 |
| 2018/08/24 | 3,830 | 3,840 | 3,765 | 3,795 | +25 | +0.7% | 723,300 |
| 2018/08/23 | 3,765 | 3,790 | 3,710 | 3,770 | +10 | +0.3% | 763,600 |
| 2018/08/22 | 3,765 | 3,770 | 3,660 | 3,760 | +5 | +0.1% | 801,700 |
| 2018/08/21 | 3,690 | 3,770 | 3,660 | 3,755 | +40 | +1.1% | 806,600 |
| 2018/08/20 | 3,700 | 3,750 | 3,685 | 3,715 | +45 | +1.2% | 759,500 |
| 2018/08/17 | 3,715 | 3,740 | 3,640 | 3,670 | +5 | +0.1% | 854,200 |
| 2018/08/16 | 3,650 | 3,725 | 3,610 | 3,665 | -85 | -2.3% | 1,376,800 |
| 2018/08/15 | 3,775 | 3,810 | 3,715 | 3,750 | -55 | -1.4% | 909,400 |
| 2018/08/14 | 3,800 | 3,865 | 3,775 | 3,805 | +55 | +1.5% | 804,200 |
| 2018/08/13 | 3,795 | 3,815 | 3,730 | 3,750 | -70 | -1.8% | 1,204,200 |
1451～
1500
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
