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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 8,920 | 8,940 | 8,740 | 8,810 | -60 | -0.7% | 324,500 |
| 2016/11/30 | 8,980 | 8,980 | 8,820 | 8,870 | -100 | -1.1% | 391,000 |
| 2016/11/29 | 8,950 | 9,030 | 8,930 | 8,970 | +50 | +0.6% | 476,400 |
| 2016/11/28 | 8,890 | 9,000 | 8,870 | 8,920 | +60 | +0.7% | 310,200 |
| 2016/11/25 | 8,840 | 8,860 | 8,720 | 8,860 | +10 | +0.1% | 346,200 |
| 2016/11/24 | 8,700 | 8,900 | 8,640 | 8,850 | +260 | +3% | 451,800 |
| 2016/11/22 | 8,590 | 8,650 | 8,500 | 8,590 | -20 | -0.2% | 357,400 |
| 2016/11/21 | 8,350 | 8,720 | 8,330 | 8,610 | +300 | +3.6% | 636,700 |
| 2016/11/18 | 8,550 | 8,640 | 8,130 | 8,310 | +360 | +4.5% | 705,500 |
| 2016/11/17 | 7,800 | 8,030 | 7,800 | 7,950 | +90 | +1.1% | 344,700 |
| 2016/11/16 | 7,780 | 7,870 | 7,670 | 7,860 | +130 | +1.7% | 450,300 |
| 2016/11/15 | 7,650 | 7,730 | 7,510 | 7,730 | +100 | +1.3% | 277,000 |
| 2016/11/14 | 7,660 | 7,700 | 7,560 | 7,630 | +20 | +0.3% | 369,100 |
| 2016/11/11 | 7,920 | 7,930 | 7,570 | 7,610 | -350 | -4.4% | 409,800 |
| 2016/11/10 | 8,070 | 8,100 | 7,920 | 7,960 | +100 | +1.3% | 360,000 |
| 2016/11/09 | 7,960 | 8,050 | 7,720 | 7,860 | -80 | -1% | 484,400 |
| 2016/11/08 | 8,020 | 8,030 | 7,910 | 7,940 | -140 | -1.7% | 196,100 |
| 2016/11/07 | 8,060 | 8,140 | 8,010 | 8,080 | +150 | +1.9% | 290,000 |
| 2016/11/04 | 7,970 | 8,020 | 7,860 | 7,930 | -30 | -0.4% | 410,100 |
| 2016/11/02 | 8,120 | 8,140 | 7,890 | 7,960 | -230 | -2.8% | 531,000 |
| 2016/11/01 | 8,140 | 8,310 | 8,140 | 8,190 | -550 | -6.3% | 652,300 |
| 2016/10/31 | 8,750 | 8,800 | 8,610 | 8,740 | -40 | -0.5% | 232,900 |
| 2016/10/28 | 8,770 | 8,790 | 8,710 | 8,780 | ±0 | ±0% | 221,500 |
| 2016/10/27 | 8,800 | 8,840 | 8,710 | 8,780 | -20 | -0.2% | 259,900 |
| 2016/10/26 | 8,830 | 8,880 | 8,760 | 8,800 | -70 | -0.8% | 214,700 |
| 2016/10/25 | 8,900 | 8,920 | 8,830 | 8,870 | -30 | -0.3% | 119,800 |
| 2016/10/24 | 8,880 | 8,930 | 8,850 | 8,900 | +90 | +1% | 76,100 |
| 2016/10/21 | 8,930 | 8,950 | 8,770 | 8,810 | -150 | -1.7% | 208,600 |
| 2016/10/20 | 9,150 | 9,170 | 8,910 | 8,960 | -190 | -2.1% | 243,300 |
| 2016/10/19 | 9,090 | 9,160 | 9,030 | 9,150 | +140 | +1.6% | 209,600 |
| 2016/10/18 | 8,910 | 9,080 | 8,890 | 9,010 | +110 | +1.2% | 184,600 |
| 2016/10/17 | 8,910 | 8,910 | 8,870 | 8,900 | ±0 | ±0% | 155,200 |
| 2016/10/14 | 8,870 | 8,930 | 8,860 | 8,900 | +50 | +0.6% | 171,500 |
| 2016/10/13 | 8,850 | 8,890 | 8,790 | 8,850 | ±0 | ±0% | 255,700 |
| 2016/10/12 | 8,830 | 8,910 | 8,760 | 8,850 | -50 | -0.6% | 236,700 |
| 2016/10/11 | 8,900 | 8,940 | 8,790 | 8,900 | ±0 | ±0% | 191,200 |
| 2016/10/07 | 9,100 | 9,100 | 8,870 | 8,900 | -280 | -3.1% | 222,500 |
| 2016/10/06 | 9,200 | 9,220 | 9,100 | 9,180 | -20 | -0.2% | 110,800 |
| 2016/10/05 | 9,290 | 9,290 | 9,170 | 9,200 | -10 | -0.1% | 191,800 |
| 2016/10/04 | 9,260 | 9,370 | 9,150 | 9,210 | +20 | +0.2% | 215,200 |
| 2016/10/03 | 9,040 | 9,200 | 9,040 | 9,190 | +180 | +2% | 157,300 |
| 2016/09/30 | 8,850 | 9,050 | 8,810 | 9,010 | +70 | +0.8% | 163,600 |
| 2016/09/29 | 9,120 | 9,160 | 8,880 | 8,940 | -150 | -1.7% | 208,200 |
| 2016/09/28 | 9,050 | 9,190 | 9,030 | 9,090 | ±0 | ±0% | 92,700 |
| 2016/09/27 | 8,880 | 9,090 | 8,830 | 9,090 | +160 | +1.8% | 142,200 |
| 2016/09/26 | 9,060 | 9,090 | 8,900 | 8,930 | -100 | -1.1% | 139,000 |
| 2016/09/23 | 8,820 | 9,040 | 8,780 | 9,030 | +150 | +1.7% | 202,200 |
| 2016/09/21 | 8,730 | 8,880 | 8,650 | 8,880 | +20 | +0.2% | 223,000 |
| 2016/09/20 | 8,830 | 8,940 | 8,790 | 8,860 | -50 | -0.6% | 104,800 |
| 2016/09/16 | 8,890 | 8,910 | 8,720 | 8,910 | +110 | +1.3% | 141,300 |
1951～
2000
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
