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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 4,160 | 4,220 | 4,150 | 4,185 | +40 | +1% | 146,300 |
| 2014/11/18 | 4,085 | 4,145 | 4,085 | 4,145 | +80 | +2% | 208,100 |
| 2014/11/17 | 4,140 | 4,145 | 4,030 | 4,065 | -75 | -1.8% | 294,200 |
| 2014/11/14 | 4,270 | 4,270 | 4,090 | 4,140 | -35 | -0.8% | 438,100 |
| 2014/11/13 | 4,160 | 4,190 | 4,145 | 4,175 | +15 | +0.4% | 138,000 |
| 2014/11/12 | 4,115 | 4,180 | 4,115 | 4,160 | +75 | +1.8% | 236,600 |
| 2014/11/11 | 4,085 | 4,105 | 4,045 | 4,085 | ±0 | ±0% | 199,000 |
| 2014/11/10 | 4,090 | 4,125 | 4,065 | 4,085 | -15 | -0.4% | 236,100 |
| 2014/11/07 | 4,095 | 4,130 | 4,085 | 4,100 | +15 | +0.4% | 214,100 |
| 2014/11/06 | 4,220 | 4,235 | 4,060 | 4,085 | -145 | -3.4% | 448,700 |
| 2014/11/05 | 4,300 | 4,365 | 4,210 | 4,230 | -305 | -6.7% | 541,100 |
| 2014/11/04 | 4,620 | 4,640 | 4,500 | 4,535 | -10 | -0.2% | 208,300 |
| 2014/10/31 | 4,445 | 4,550 | 4,435 | 4,545 | +130 | +2.9% | 143,800 |
| 2014/10/30 | 4,405 | 4,425 | 4,380 | 4,415 | +10 | +0.2% | 100,800 |
| 2014/10/29 | 4,420 | 4,435 | 4,380 | 4,405 | +10 | +0.2% | 57,100 |
| 2014/10/28 | 4,360 | 4,395 | 4,345 | 4,395 | +10 | +0.2% | 31,300 |
| 2014/10/27 | 4,450 | 4,450 | 4,355 | 4,385 | -10 | -0.2% | 110,300 |
| 2014/10/24 | 4,415 | 4,415 | 4,365 | 4,395 | +10 | +0.2% | 129,100 |
| 2014/10/23 | 4,370 | 4,395 | 4,310 | 4,385 | +5 | +0.1% | 215,100 |
| 2014/10/22 | 4,305 | 4,390 | 4,280 | 4,380 | +165 | +3.9% | 157,000 |
| 2014/10/21 | 4,280 | 4,310 | 4,195 | 4,215 | -50 | -1.2% | 122,900 |
| 2014/10/20 | 4,230 | 4,275 | 4,200 | 4,265 | +200 | +4.9% | 153,400 |
| 2014/10/17 | 4,180 | 4,180 | 4,060 | 4,065 | -115 | -2.8% | 116,900 |
| 2014/10/16 | 4,130 | 4,210 | 4,120 | 4,180 | -5 | -0.1% | 105,500 |
| 2014/10/15 | 4,190 | 4,200 | 4,155 | 4,185 | -10 | -0.2% | 102,900 |
| 2014/10/14 | 4,230 | 4,275 | 4,190 | 4,195 | -135 | -3.1% | 153,100 |
| 2014/10/10 | 4,170 | 4,340 | 4,130 | 4,330 | +105 | +2.5% | 301,300 |
| 2014/10/09 | 4,295 | 4,300 | 4,220 | 4,225 | -65 | -1.5% | 123,300 |
| 2014/10/08 | 4,300 | 4,345 | 4,275 | 4,290 | -75 | -1.7% | 133,900 |
| 2014/10/07 | 4,390 | 4,420 | 4,355 | 4,365 | -10 | -0.2% | 155,000 |
| 2014/10/06 | 4,350 | 4,390 | 4,320 | 4,375 | +80 | +1.9% | 90,700 |
| 2014/10/03 | 4,260 | 4,305 | 4,255 | 4,295 | +35 | +0.8% | 88,400 |
| 2014/10/02 | 4,340 | 4,355 | 4,255 | 4,260 | -105 | -2.4% | 122,800 |
| 2014/10/01 | 4,325 | 4,390 | 4,305 | 4,365 | +70 | +1.6% | 159,400 |
| 2014/09/30 | 4,300 | 4,320 | 4,275 | 4,295 | -10 | -0.2% | 105,000 |
| 2014/09/29 | 4,340 | 4,340 | 4,295 | 4,305 | -5 | -0.1% | 95,500 |
| 2014/09/26 | 4,280 | 4,325 | 4,260 | 4,310 | ±0 | ±0% | 135,400 |
| 2014/09/25 | 4,290 | 4,315 | 4,250 | 4,310 | +40 | +0.9% | 115,100 |
| 2014/09/24 | 4,250 | 4,295 | 4,240 | 4,270 | -15 | -0.4% | 172,000 |
| 2014/09/22 | 4,375 | 4,380 | 4,250 | 4,285 | -95 | -2.2% | 229,400 |
| 2014/09/19 | 4,405 | 4,450 | 4,365 | 4,380 | ±0 | ±0% | 310,700 |
| 2014/09/18 | 4,280 | 4,400 | 4,265 | 4,380 | +155 | +3.7% | 417,100 |
| 2014/09/17 | 4,115 | 4,240 | 4,105 | 4,225 | +165 | +4.1% | 295,100 |
| 2014/09/16 | 4,070 | 4,070 | 4,035 | 4,060 | -10 | -0.2% | 66,300 |
| 2014/09/12 | 4,110 | 4,110 | 4,055 | 4,070 | -25 | -0.6% | 116,400 |
| 2014/09/11 | 4,125 | 4,140 | 4,070 | 4,095 | -25 | -0.6% | 75,200 |
| 2014/09/10 | 4,045 | 4,135 | 4,040 | 4,120 | +80 | +2% | 170,000 |
| 2014/09/09 | 4,110 | 4,110 | 4,035 | 4,040 | -45 | -1.1% | 99,900 |
| 2014/09/08 | 4,070 | 4,095 | 4,040 | 4,085 | +50 | +1.2% | 115,200 |
| 2014/09/05 | 4,080 | 4,080 | 4,015 | 4,035 | -35 | -0.9% | 121,500 |
2351～
2400
件表示中 / 3319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 | 132,600円 | +3.3% | -3.1% | 3.92% | 25.29倍 | 1.75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 |
| ＡＤＥＫＡ | 327,900円 | +6.3% | +1.8% | 2.74% | 14.56倍 | 1.17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 |
| ゼオン | 139,300円 | +3.9% | +2.2% | 3.37% | 16.82倍 | 0.81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 |
| ＵＢＥ | 283,700円 | +8.9% | +1.8% | 3.88% | 9.34倍 | 0.67倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| ＤＩＣ | 310,100円 | +5.9% | +171.3% | 3.22% | 29.36倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
