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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,950 | 4,985 | 4,865 | 4,875 | -50 | -1% | 581,400 |
| 2018/07/17 | 4,900 | 4,955 | 4,855 | 4,925 | +45 | +0.9% | 529,200 |
| 2018/07/13 | 4,820 | 4,910 | 4,800 | 4,880 | +60 | +1.2% | 476,700 |
| 2018/07/12 | 4,745 | 4,875 | 4,735 | 4,820 | +65 | +1.4% | 566,800 |
| 2018/07/11 | 4,675 | 4,775 | 4,615 | 4,755 | +60 | +1.3% | 543,800 |
| 2018/07/10 | 4,800 | 4,820 | 4,675 | 4,695 | -75 | -1.6% | 503,500 |
| 2018/07/09 | 4,725 | 4,770 | 4,675 | 4,770 | +50 | +1.1% | 460,000 |
| 2018/07/06 | 4,700 | 4,755 | 4,610 | 4,720 | +85 | +1.8% | 682,400 |
| 2018/07/05 | 4,795 | 4,830 | 4,620 | 4,635 | -135 | -2.8% | 726,400 |
| 2018/07/04 | 4,640 | 4,785 | 4,615 | 4,770 | +150 | +3.2% | 603,600 |
| 2018/07/03 | 4,660 | 4,710 | 4,580 | 4,620 | -25 | -0.5% | 758,900 |
| 2018/07/02 | 4,875 | 4,875 | 4,635 | 4,645 | -230 | -4.7% | 539,300 |
| 2018/06/29 | 4,850 | 4,905 | 4,830 | 4,875 | +45 | +0.9% | 582,900 |
| 2018/06/28 | 4,815 | 4,865 | 4,765 | 4,830 | -25 | -0.5% | 469,400 |
| 2018/06/27 | 4,780 | 4,920 | 4,780 | 4,855 | +75 | +1.6% | 664,400 |
| 2018/06/26 | 4,800 | 4,875 | 4,745 | 4,780 | -90 | -1.8% | 1,318,500 |
| 2018/06/25 | 4,990 | 5,000 | 4,855 | 4,870 | -105 | -2.1% | 596,900 |
| 2018/06/22 | 4,905 | 5,010 | 4,905 | 4,975 | +45 | +0.9% | 671,600 |
| 2018/06/21 | 4,960 | 5,010 | 4,915 | 4,930 | -50 | -1% | 907,000 |
| 2018/06/20 | 5,010 | 5,100 | 4,960 | 4,980 | -15 | -0.3% | 726,300 |
| 2018/06/19 | 5,200 | 5,240 | 4,980 | 4,995 | -245 | -4.7% | 719,600 |
| 2018/06/18 | 5,210 | 5,250 | 5,140 | 5,240 | +20 | +0.4% | 423,500 |
| 2018/06/15 | 5,230 | 5,320 | 5,170 | 5,220 | +90 | +1.8% | 751,700 |
| 2018/06/14 | 5,090 | 5,160 | 5,010 | 5,130 | +10 | +0.2% | 603,100 |
| 2018/06/13 | 5,000 | 5,140 | 4,975 | 5,120 | +140 | +2.8% | 664,700 |
| 2018/06/12 | 5,000 | 5,030 | 4,855 | 4,980 | -30 | -0.6% | 1,123,200 |
| 2018/06/11 | 5,050 | 5,080 | 4,930 | 5,010 | -40 | -0.8% | 652,700 |
| 2018/06/08 | 4,920 | 5,060 | 4,905 | 5,050 | +95 | +1.9% | 747,200 |
| 2018/06/07 | 4,840 | 4,955 | 4,820 | 4,955 | +140 | +2.9% | 874,400 |
| 2018/06/06 | 4,950 | 4,955 | 4,805 | 4,815 | -130 | -2.6% | 1,232,200 |
| 2018/06/05 | 4,830 | 4,975 | 4,830 | 4,945 | +130 | +2.7% | 1,077,400 |
| 2018/06/04 | 5,000 | 5,030 | 4,790 | 4,815 | -285 | -5.6% | 1,695,900 |
| 2018/06/01 | 5,290 | 5,350 | 5,060 | 5,100 | -290 | -5.4% | 1,286,900 |
| 2018/05/31 | 5,200 | 5,410 | 5,180 | 5,390 | +250 | +4.9% | 1,054,400 |
| 2018/05/30 | 5,240 | 5,300 | 5,130 | 5,140 | -120 | -2.3% | 518,100 |
| 2018/05/29 | 5,210 | 5,280 | 5,170 | 5,260 | +60 | +1.2% | 391,300 |
| 2018/05/28 | 5,300 | 5,320 | 5,200 | 5,200 | -50 | -1% | 297,300 |
| 2018/05/25 | 5,110 | 5,300 | 5,100 | 5,250 | +120 | +2.3% | 617,900 |
| 2018/05/24 | 5,150 | 5,200 | 5,110 | 5,130 | -50 | -1% | 630,500 |
| 2018/05/23 | 5,150 | 5,200 | 5,090 | 5,180 | +50 | +1% | 479,100 |
| 2018/05/22 | 5,160 | 5,160 | 5,090 | 5,130 | -20 | -0.4% | 443,000 |
| 2018/05/21 | 5,070 | 5,200 | 5,060 | 5,150 | +120 | +2.4% | 542,900 |
| 2018/05/18 | 5,000 | 5,070 | 4,945 | 5,030 | +50 | +1% | 358,500 |
| 2018/05/17 | 5,030 | 5,060 | 4,975 | 4,980 | -40 | -0.8% | 429,500 |
| 2018/05/16 | 5,020 | 5,080 | 5,010 | 5,020 | -20 | -0.4% | 333,400 |
| 2018/05/15 | 5,050 | 5,150 | 5,010 | 5,040 | -10 | -0.2% | 591,200 |
| 2018/05/14 | 5,080 | 5,110 | 5,010 | 5,050 | +20 | +0.4% | 771,200 |
| 2018/05/11 | 5,050 | 5,070 | 5,000 | 5,030 | -40 | -0.8% | 484,500 |
| 2018/05/10 | 5,100 | 5,100 | 5,020 | 5,070 | -60 | -1.2% | 519,200 |
| 2018/05/09 | 5,050 | 5,140 | 5,030 | 5,130 | +100 | +2% | 680,200 |
1551～
1600
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
