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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 4,340 | 4,345 | 4,225 | 4,255 | -110 | -2.5% | 104,800 |
| 2014/06/24 | 4,285 | 4,400 | 4,270 | 4,365 | +55 | +1.3% | 101,700 |
| 2014/06/23 | 4,250 | 4,315 | 4,240 | 4,310 | +40 | +0.9% | 72,300 |
| 2014/06/20 | 4,305 | 4,315 | 4,230 | 4,270 | -35 | -0.8% | 90,100 |
| 2014/06/19 | 4,245 | 4,315 | 4,245 | 4,305 | +35 | +0.8% | 57,000 |
| 2014/06/18 | 4,250 | 4,295 | 4,240 | 4,270 | +30 | +0.7% | 53,400 |
| 2014/06/17 | 4,195 | 4,250 | 4,195 | 4,240 | +65 | +1.6% | 59,200 |
| 2014/06/16 | 4,210 | 4,215 | 4,150 | 4,175 | -40 | -0.9% | 83,400 |
| 2014/06/13 | 4,200 | 4,225 | 4,180 | 4,215 | +40 | +1% | 118,500 |
| 2014/06/12 | 4,100 | 4,185 | 4,095 | 4,175 | +70 | +1.7% | 120,500 |
| 2014/06/11 | 4,120 | 4,150 | 4,095 | 4,105 | +5 | +0.1% | 70,800 |
| 2014/06/10 | 4,125 | 4,145 | 4,090 | 4,100 | -25 | -0.6% | 40,900 |
| 2014/06/09 | 4,130 | 4,145 | 4,100 | 4,125 | +10 | +0.2% | 39,400 |
| 2014/06/06 | 4,095 | 4,130 | 4,070 | 4,115 | +35 | +0.9% | 71,400 |
| 2014/06/05 | 4,110 | 4,115 | 4,065 | 4,080 | -20 | -0.5% | 53,900 |
| 2014/06/04 | 3,995 | 4,105 | 3,990 | 4,100 | +95 | +2.4% | 98,000 |
| 2014/06/03 | 4,020 | 4,035 | 3,975 | 4,005 | +20 | +0.5% | 80,500 |
| 2014/06/02 | 3,960 | 4,000 | 3,955 | 3,985 | +15 | +0.4% | 93,600 |
| 2014/05/30 | 3,960 | 3,985 | 3,945 | 3,970 | -20 | -0.5% | 161,700 |
| 2014/05/29 | 3,960 | 4,015 | 3,950 | 3,990 | +10 | +0.3% | 118,600 |
| 2014/05/28 | 3,945 | 4,000 | 3,935 | 3,980 | +15 | +0.4% | 54,600 |
| 2014/05/27 | 3,990 | 4,015 | 3,960 | 3,965 | -40 | -1% | 53,700 |
| 2014/05/26 | 3,975 | 4,020 | 3,935 | 4,005 | +45 | +1.1% | 73,400 |
| 2014/05/23 | 3,915 | 3,975 | 3,905 | 3,960 | +35 | +0.9% | 131,400 |
| 2014/05/22 | 3,915 | 3,950 | 3,885 | 3,925 | +55 | +1.4% | 99,600 |
| 2014/05/21 | 3,840 | 3,895 | 3,830 | 3,870 | +30 | +0.8% | 149,300 |
| 2014/05/20 | 3,800 | 3,855 | 3,780 | 3,840 | +45 | +1.2% | 93,900 |
| 2014/05/19 | 3,820 | 3,830 | 3,770 | 3,795 | +35 | +0.9% | 83,300 |
| 2014/05/16 | 3,760 | 3,790 | 3,730 | 3,760 | -55 | -1.4% | 120,900 |
| 2014/05/15 | 3,800 | 3,820 | 3,750 | 3,815 | ±0 | ±0% | 113,500 |
| 2014/05/14 | 3,850 | 3,865 | 3,785 | 3,815 | -60 | -1.5% | 147,600 |
| 2014/05/13 | 3,930 | 3,940 | 3,855 | 3,875 | -20 | -0.5% | 86,800 |
| 2014/05/12 | 3,935 | 3,945 | 3,885 | 3,895 | -15 | -0.4% | 84,300 |
| 2014/05/09 | 3,950 | 3,995 | 3,850 | 3,910 | -65 | -1.6% | 185,400 |
| 2014/05/08 | 3,990 | 3,990 | 3,955 | 3,975 | +10 | +0.3% | 71,800 |
| 2014/05/07 | 4,020 | 4,045 | 3,935 | 3,965 | -125 | -3.1% | 142,300 |
| 2014/05/02 | 4,080 | 4,090 | 4,040 | 4,090 | +50 | +1.2% | 86,200 |
| 2014/05/01 | 4,030 | 4,040 | 3,955 | 4,040 | +45 | +1.1% | 81,200 |
| 2014/04/30 | 3,910 | 4,020 | 3,905 | 3,995 | +65 | +1.7% | 120,700 |
| 2014/04/28 | 3,920 | 3,940 | 3,885 | 3,930 | +15 | +0.4% | 97,500 |
| 2014/04/25 | 3,860 | 3,930 | 3,855 | 3,915 | +65 | +1.7% | 125,700 |
| 2014/04/24 | 3,880 | 3,930 | 3,820 | 3,850 | -25 | -0.6% | 87,900 |
| 2014/04/23 | 3,900 | 3,920 | 3,830 | 3,875 | -10 | -0.3% | 84,600 |
| 2014/04/22 | 3,975 | 3,980 | 3,885 | 3,885 | -70 | -1.8% | 89,300 |
| 2014/04/21 | 3,955 | 4,015 | 3,935 | 3,955 | -5 | -0.1% | 59,300 |
| 2014/04/18 | 3,915 | 3,970 | 3,890 | 3,960 | +115 | +3% | 128,700 |
| 2014/04/17 | 3,805 | 3,865 | 3,805 | 3,845 | ±0 | ±0% | 149,700 |
| 2014/04/16 | 3,810 | 3,845 | 3,800 | 3,845 | +75 | +2% | 38,000 |
| 2014/04/15 | 3,750 | 3,785 | 3,730 | 3,770 | +35 | +0.9% | 52,800 |
| 2014/04/14 | 3,755 | 3,805 | 3,730 | 3,735 | -45 | -1.2% | 56,100 |
2451～
2500
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
