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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,030 | 5,070 | 4,945 | 5,030 | ±0 | ±0% | 804,900 |
| 2018/05/07 | 4,950 | 5,050 | 4,920 | 5,030 | +120 | +2.4% | 839,100 |
| 2018/05/02 | 4,805 | 5,010 | 4,760 | 4,910 | +105 | +2.2% | 1,978,200 |
| 2018/05/01 | 4,820 | 4,830 | 4,705 | 4,805 | +25 | +0.5% | 1,232,300 |
| 2018/04/27 | 4,740 | 4,800 | 4,725 | 4,780 | +30 | +0.6% | 811,000 |
| 2018/04/26 | 4,690 | 4,750 | 4,645 | 4,750 | +15 | +0.3% | 622,900 |
| 2018/04/25 | 4,730 | 4,745 | 4,680 | 4,735 | ±0 | ±0% | 541,400 |
| 2018/04/24 | 4,670 | 4,735 | 4,625 | 4,735 | +70 | +1.5% | 424,900 |
| 2018/04/23 | 4,660 | 4,705 | 4,625 | 4,665 | -45 | -1% | 460,200 |
| 2018/04/20 | 4,665 | 4,730 | 4,640 | 4,710 | +80 | +1.7% | 595,300 |
| 2018/04/19 | 4,800 | 4,820 | 4,600 | 4,630 | -195 | -4% | 1,000,700 |
| 2018/04/18 | 4,750 | 4,840 | 4,735 | 4,825 | +75 | +1.6% | 693,300 |
| 2018/04/17 | 4,645 | 4,770 | 4,635 | 4,750 | +65 | +1.4% | 829,100 |
| 2018/04/16 | 4,705 | 4,750 | 4,665 | 4,685 | +20 | +0.4% | 757,800 |
| 2018/04/13 | 4,775 | 4,775 | 4,650 | 4,665 | -110 | -2.3% | 537,300 |
| 2018/04/12 | 4,765 | 4,845 | 4,715 | 4,775 | +60 | +1.3% | 806,600 |
| 2018/04/11 | 4,805 | 4,830 | 4,630 | 4,715 | -160 | -3.3% | 1,205,300 |
| 2018/04/10 | 5,020 | 5,210 | 4,825 | 4,875 | -90 | -1.8% | 2,173,200 |
| 2018/04/09 | 4,880 | 4,995 | 4,805 | 4,965 | +120 | +2.5% | 1,147,500 |
| 2018/04/06 | 4,695 | 4,910 | 4,695 | 4,845 | +175 | +3.7% | 1,162,700 |
| 2018/04/05 | 4,640 | 4,710 | 4,545 | 4,670 | +55 | +1.2% | 919,600 |
| 2018/04/04 | 4,565 | 4,625 | 4,495 | 4,615 | +115 | +2.6% | 1,041,700 |
| 2018/04/03 | 4,330 | 4,510 | 4,320 | 4,500 | +115 | +2.6% | 578,000 |
| 2018/04/02 | 4,380 | 4,420 | 4,350 | 4,385 | +25 | +0.6% | 392,300 |
| 2018/03/30 | 4,400 | 4,405 | 4,285 | 4,360 | -35 | -0.8% | 573,600 |
| 2018/03/29 | 4,325 | 4,460 | 4,325 | 4,395 | +105 | +2.4% | 778,100 |
| 2018/03/28 | 4,275 | 4,305 | 4,240 | 4,290 | -20 | -0.5% | 771,600 |
| 2018/03/27 | 4,290 | 4,345 | 4,270 | 4,310 | +40 | +0.9% | 763,400 |
| 2018/03/26 | 4,220 | 4,270 | 4,140 | 4,270 | +10 | +0.2% | 933,600 |
| 2018/03/23 | 4,365 | 4,395 | 4,255 | 4,260 | -205 | -4.6% | 959,400 |
| 2018/03/22 | 4,305 | 4,475 | 4,300 | 4,465 | +155 | +3.6% | 613,600 |
| 2018/03/20 | 4,360 | 4,360 | 4,270 | 4,310 | -120 | -2.7% | 610,400 |
| 2018/03/19 | 4,510 | 4,535 | 4,410 | 4,430 | -90 | -2% | 499,900 |
| 2018/03/16 | 4,505 | 4,530 | 4,475 | 4,520 | +20 | +0.4% | 501,800 |
| 2018/03/15 | 4,455 | 4,520 | 4,420 | 4,500 | +15 | +0.3% | 494,000 |
| 2018/03/14 | 4,395 | 4,510 | 4,375 | 4,485 | +40 | +0.9% | 449,100 |
| 2018/03/13 | 4,410 | 4,460 | 4,405 | 4,445 | +15 | +0.3% | 399,100 |
| 2018/03/12 | 4,500 | 4,505 | 4,395 | 4,430 | -15 | -0.3% | 455,300 |
| 2018/03/09 | 4,500 | 4,555 | 4,415 | 4,445 | +15 | +0.3% | 606,300 |
| 2018/03/08 | 4,515 | 4,515 | 4,420 | 4,430 | -55 | -1.2% | 513,700 |
| 2018/03/07 | 4,555 | 4,585 | 4,480 | 4,485 | -75 | -1.6% | 630,600 |
| 2018/03/06 | 4,550 | 4,595 | 4,475 | 4,560 | +65 | +1.4% | 675,900 |
| 2018/03/05 | 4,440 | 4,515 | 4,440 | 4,495 | +5 | +0.1% | 662,600 |
| 2018/03/02 | 4,365 | 4,510 | 4,365 | 4,490 | +40 | +0.9% | 763,900 |
| 2018/03/01 | 4,505 | 4,515 | 4,400 | 4,450 | -65 | -1.4% | 517,100 |
| 2018/02/28 | 4,510 | 4,555 | 4,505 | 4,515 | -40 | -0.9% | 562,500 |
| 2018/02/27 | 4,500 | 4,565 | 4,470 | 4,555 | +100 | +2.2% | 583,000 |
| 2018/02/26 | 4,465 | 4,490 | 4,410 | 4,455 | +40 | +0.9% | 637,400 |
| 2018/02/23 | 4,500 | 4,530 | 4,390 | 4,415 | -85 | -1.9% | 558,600 |
| 2018/02/22 | 4,470 | 4,565 | 4,440 | 4,500 | -15 | -0.3% | 824,600 |
1601～
1650
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
