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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,630 | 4,640 | 4,480 | 4,515 | -115 | -2.5% | 1,109,900 |
| 2018/02/20 | 4,640 | 4,680 | 4,605 | 4,630 | -5 | -0.1% | 535,900 |
| 2018/02/19 | 4,590 | 4,680 | 4,560 | 4,635 | +85 | +1.9% | 708,900 |
| 2018/02/16 | 4,450 | 4,615 | 4,445 | 4,550 | +155 | +3.5% | 1,062,100 |
| 2018/02/15 | 4,285 | 4,455 | 4,285 | 4,395 | +40 | +0.9% | 1,166,900 |
| 2018/02/14 | 4,300 | 4,385 | 4,255 | 4,355 | +100 | +2.4% | 936,500 |
| 2018/02/13 | 4,195 | 4,315 | 4,185 | 4,255 | +140 | +3.4% | 913,300 |
| 2018/02/09 | 4,070 | 4,135 | 4,055 | 4,115 | -60 | -1.4% | 807,000 |
| 2018/02/08 | 4,200 | 4,230 | 4,145 | 4,175 | +40 | +1% | 582,800 |
| 2018/02/07 | 4,220 | 4,275 | 4,125 | 4,135 | +90 | +2.2% | 866,700 |
| 2018/02/06 | 4,000 | 4,105 | 3,980 | 4,045 | -250 | -5.8% | 995,100 |
| 2018/02/05 | 4,350 | 4,405 | 4,265 | 4,295 | -155 | -3.5% | 800,300 |
| 2018/02/02 | 4,335 | 4,480 | 4,310 | 4,450 | +70 | +1.6% | 631,600 |
| 2018/02/01 | 4,320 | 4,395 | 4,295 | 4,380 | +110 | +2.6% | 557,200 |
| 2018/01/31 | 4,305 | 4,350 | 4,270 | 4,270 | -85 | -2% | 822,300 |
| 2018/01/30 | 4,465 | 4,495 | 4,350 | 4,355 | -110 | -2.5% | 774,500 |
| 2018/01/29 | 4,485 | 4,490 | 4,430 | 4,465 | -30 | -0.7% | 441,600 |
| 2018/01/26 | 4,450 | 4,530 | 4,445 | 4,495 | +45 | +1% | 530,100 |
| 2018/01/25 | 4,450 | 4,490 | 4,435 | 4,450 | -35 | -0.8% | 497,500 |
| 2018/01/24 | 4,475 | 4,500 | 4,455 | 4,485 | -10 | -0.2% | 551,400 |
| 2018/01/23 | 4,380 | 4,515 | 4,380 | 4,495 | +115 | +2.6% | 755,200 |
| 2018/01/22 | 4,325 | 4,380 | 4,295 | 4,380 | +65 | +1.5% | 500,100 |
| 2018/01/19 | 4,275 | 4,330 | 4,275 | 4,315 | +90 | +2.1% | 514,000 |
| 2018/01/18 | 4,345 | 4,380 | 4,225 | 4,225 | -65 | -1.5% | 700,800 |
| 2018/01/17 | 4,235 | 4,300 | 4,190 | 4,290 | +55 | +1.3% | 768,300 |
| 2018/01/16 | 4,145 | 4,240 | 4,125 | 4,235 | +90 | +2.2% | 866,300 |
| 2018/01/15 | 4,100 | 4,170 | 4,095 | 4,145 | +60 | +1.5% | 697,300 |
| 2018/01/12 | 4,070 | 4,085 | 4,040 | 4,085 | +5 | +0.1% | 493,200 |
| 2018/01/11 | 4,095 | 4,175 | 4,055 | 4,080 | +55 | +1.4% | 983,700 |
| 2018/01/10 | 4,060 | 4,070 | 4,010 | 4,025 | -55 | -1.3% | 529,700 |
| 2018/01/09 | 4,080 | 4,100 | 4,040 | 4,080 | +30 | +0.7% | 574,400 |
| 2018/01/05 | 4,055 | 4,080 | 4,025 | 4,050 | ±0 | ±0% | 485,600 |
| 2018/01/04 | 4,000 | 4,055 | 3,965 | 4,050 | +95 | +2.4% | 747,800 |
| 2017/12/29 | 4,035 | 4,040 | 3,950 | 3,955 | -90 | -2.2% | 527,300 |
| 2017/12/28 | 4,075 | 4,080 | 4,015 | 4,045 | -20 | -0.5% | 442,100 |
| 2017/12/27 | 4,065 | 4,095 | 4,035 | 4,065 | -25 | -0.6% | 513,500 |
| 2017/12/26 | 4,080 | 4,095 | 4,060 | 4,090 | -5 | -0.1% | 755,200 |
| 2017/12/25 | 4,025 | 4,110 | 4,010 | 4,095 | +90 | +2.2% | 600,000 |
| 2017/12/22 | 4,020 | 4,035 | 3,990 | 4,005 | -50 | -1.2% | 934,900 |
| 2017/12/21 | 4,060 | 4,080 | 4,040 | 4,055 | -25 | -0.6% | 705,600 |
| 2017/12/20 | 4,115 | 4,120 | 4,065 | 4,080 | -35 | -0.9% | 534,600 |
| 2017/12/19 | 4,120 | 4,130 | 4,100 | 4,115 | -10 | -0.2% | 344,600 |
| 2017/12/18 | 4,125 | 4,165 | 4,105 | 4,125 | +5 | +0.1% | 624,000 |
| 2017/12/15 | 4,090 | 4,135 | 4,065 | 4,120 | +35 | +0.9% | 719,800 |
| 2017/12/14 | 4,110 | 4,115 | 4,075 | 4,085 | -10 | -0.2% | 467,600 |
| 2017/12/13 | 4,085 | 4,100 | 4,055 | 4,095 | ±0 | ±0% | 556,800 |
| 2017/12/12 | 4,165 | 4,165 | 4,085 | 4,095 | -70 | -1.7% | 633,700 |
| 2017/12/11 | 4,160 | 4,185 | 4,090 | 4,165 | +10 | +0.2% | 524,900 |
| 2017/12/08 | 4,100 | 4,170 | 4,100 | 4,155 | -10 | -0.2% | 588,400 |
| 2017/12/07 | 4,110 | 4,180 | 4,090 | 4,165 | +80 | +2% | 919,900 |
1651～
1700
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
