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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,370 | 3,370 | 3,220 | 3,240 | -180 | -5.3% | 1,709,200 |
| 2017/09/21 | 3,420 | 3,430 | 3,390 | 3,420 | -20 | -0.6% | 734,700 |
| 2017/09/20 | 3,510 | 3,535 | 3,425 | 3,440 | -65 | -1.9% | 892,500 |
| 2017/09/19 | 3,500 | 3,525 | 3,450 | 3,505 | ±0 | ±0% | 1,216,800 |
| 2017/09/15 | 3,555 | 3,590 | 3,430 | 3,505 | -95 | -2.6% | 1,595,200 |
| 2017/09/14 | 3,610 | 3,635 | 3,580 | 3,600 | -35 | -1% | 834,500 |
| 2017/09/13 | 3,690 | 3,690 | 3,605 | 3,635 | -35 | -1% | 1,164,500 |
| 2017/09/12 | 3,685 | 3,695 | 3,645 | 3,670 | +15 | +0.4% | 783,000 |
| 2017/09/11 | 3,640 | 3,690 | 3,635 | 3,655 | +35 | +1% | 630,300 |
| 2017/09/08 | 3,625 | 3,665 | 3,585 | 3,620 | +20 | +0.6% | 777,600 |
| 2017/09/07 | 3,530 | 3,610 | 3,525 | 3,600 | +75 | +2.1% | 838,600 |
| 2017/09/06 | 3,480 | 3,565 | 3,480 | 3,525 | +25 | +0.7% | 649,600 |
| 2017/09/05 | 3,520 | 3,530 | 3,470 | 3,500 | -40 | -1.1% | 620,700 |
| 2017/09/04 | 3,535 | 3,555 | 3,490 | 3,540 | +5 | +0.1% | 554,400 |
| 2017/09/01 | 3,545 | 3,580 | 3,520 | 3,535 | ±0 | ±0% | 609,300 |
| 2017/08/31 | 3,515 | 3,560 | 3,485 | 3,535 | +25 | +0.7% | 724,800 |
| 2017/08/30 | 3,515 | 3,535 | 3,485 | 3,510 | +25 | +0.7% | 678,600 |
| 2017/08/29 | 3,415 | 3,525 | 3,410 | 3,485 | +25 | +0.7% | 886,500 |
| 2017/08/28 | 3,465 | 3,475 | 3,435 | 3,460 | +35 | +1% | 628,800 |
| 2017/08/25 | 3,390 | 3,440 | 3,380 | 3,425 | +25 | +0.7% | 538,700 |
| 2017/08/24 | 3,375 | 3,420 | 3,365 | 3,400 | +15 | +0.4% | 437,900 |
| 2017/08/23 | 3,400 | 3,415 | 3,355 | 3,385 | ±0 | ±0% | 627,700 |
| 2017/08/22 | 3,355 | 3,395 | 3,345 | 3,385 | +25 | +0.7% | 518,100 |
| 2017/08/21 | 3,380 | 3,415 | 3,345 | 3,360 | +15 | +0.4% | 749,800 |
| 2017/08/18 | 3,370 | 3,395 | 3,340 | 3,345 | -55 | -1.6% | 684,100 |
| 2017/08/17 | 3,425 | 3,425 | 3,370 | 3,400 | +15 | +0.4% | 699,100 |
| 2017/08/16 | 3,385 | 3,440 | 3,355 | 3,385 | -5 | -0.1% | 1,267,900 |
| 2017/08/15 | 3,230 | 3,400 | 3,230 | 3,390 | +170 | +5.3% | 2,274,500 |
| 2017/08/14 | 3,115 | 3,235 | 3,110 | 3,220 | +125 | +4% | 1,763,700 |
| 2017/08/10 | 3,030 | 3,115 | 3,010 | 3,095 | +90 | +3% | 1,338,300 |
| 2017/08/09 | 3,015 | 3,040 | 2,971 | 3,005 | +26 | +0.9% | 1,198,500 |
| 2017/08/08 | 3,020 | 3,040 | 2,967 | 2,979 | -41 | -1.4% | 646,800 |
| 2017/08/07 | 3,090 | 3,095 | 3,015 | 3,020 | -45 | -1.5% | 638,800 |
| 2017/08/04 | 2,976 | 3,075 | 2,973 | 3,065 | +97 | +3.3% | 799,800 |
| 2017/08/03 | 2,976 | 2,992 | 2,947 | 2,968 | +6 | +0.2% | 987,700 |
| 2017/08/02 | 2,930 | 3,005 | 2,930 | 2,962 | -16 | -0.5% | 1,089,500 |
| 2017/08/01 | 3,040 | 3,040 | 2,890 | 2,978 | -87 | -2.8% | 2,294,500 |
| 2017/07/31 | 3,080 | 3,085 | 3,020 | 3,065 | -35 | -1.1% | 940,300 |
| 2017/07/28 | 3,020 | 3,110 | 3,015 | 3,100 | +166 | +5.7% | 2,101,500 |
| 2017/07/27 | 2,920 | 2,958 | 2,918 | 2,934 | +11 | +0.4% | 483,100 |
| 2017/07/26 | 2,959 | 2,959 | 2,915 | 2,923 | -14 | -0.5% | 608,500 |
| 2017/07/25 | 2,931 | 2,952 | 2,921 | 2,937 | -4 | -0.1% | 565,900 |
| 2017/07/24 | 2,920 | 2,949 | 2,905 | 2,941 | +9 | +0.3% | 470,300 |
| 2017/07/21 | 2,948 | 2,949 | 2,917 | 2,932 | -28 | -0.9% | 639,600 |
| 2017/07/20 | 2,950 | 2,967 | 2,940 | 2,960 | +5 | +0.2% | 527,900 |
| 2017/07/19 | 2,946 | 2,974 | 2,940 | 2,955 | +23 | +0.8% | 770,700 |
| 2017/07/18 | 2,928 | 2,953 | 2,913 | 2,932 | +4 | +0.1% | 670,200 |
| 2017/07/14 | 2,942 | 2,968 | 2,918 | 2,928 | -32 | -1.1% | 866,200 |
| 2017/07/13 | 3,005 | 3,040 | 2,941 | 2,960 | -55 | -1.8% | 993,600 |
| 2017/07/12 | 2,982 | 3,030 | 2,974 | 3,015 | +49 | +1.7% | 687,200 |
1751～
1800
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
