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 |
|---|---|---|---|---|---|---|---|
| 2015/04/20 | 6,270 | 6,520 | 6,210 | 6,470 | +150 | +2.4% | 308,900 |
| 2015/04/17 | 6,610 | 6,640 | 6,280 | 6,320 | -480 | -7.1% | 518,000 |
| 2015/04/16 | 6,850 | 6,890 | 6,640 | 6,800 | -60 | -0.9% | 250,800 |
| 2015/04/15 | 6,910 | 6,990 | 6,830 | 6,860 | -70 | -1% | 204,700 |
| 2015/04/14 | 7,000 | 7,040 | 6,910 | 6,930 | -100 | -1.4% | 185,600 |
| 2015/04/13 | 7,100 | 7,110 | 6,970 | 7,030 | -120 | -1.7% | 185,600 |
| 2015/04/10 | 7,000 | 7,150 | 6,940 | 7,150 | +160 | +2.3% | 201,300 |
| 2015/04/09 | 6,940 | 7,020 | 6,890 | 6,990 | +30 | +0.4% | 133,800 |
| 2015/04/08 | 6,980 | 7,030 | 6,830 | 6,960 | +20 | +0.3% | 323,400 |
| 2015/04/07 | 7,020 | 7,050 | 6,900 | 6,940 | +20 | +0.3% | 193,200 |
| 2015/04/06 | 6,980 | 7,060 | 6,870 | 6,920 | -40 | -0.6% | 216,100 |
| 2015/04/03 | 6,800 | 6,960 | 6,770 | 6,960 | +320 | +4.8% | 310,600 |
| 2015/04/02 | 6,540 | 6,770 | 6,520 | 6,640 | +260 | +4.1% | 334,200 |
| 2015/04/01 | 6,430 | 6,520 | 6,290 | 6,380 | +10 | +0.2% | 471,300 |
| 2015/03/31 | 6,320 | 6,420 | 6,270 | 6,370 | +120 | +1.9% | 154,800 |
| 2015/03/30 | 6,130 | 6,290 | 6,130 | 6,250 | +80 | +1.3% | 116,900 |
| 2015/03/27 | 6,290 | 6,320 | 6,120 | 6,170 | -130 | -2.1% | 201,000 |
| 2015/03/26 | 6,400 | 6,420 | 6,270 | 6,300 | -90 | -1.4% | 112,300 |
| 2015/03/25 | 6,320 | 6,440 | 6,220 | 6,390 | +10 | +0.2% | 319,800 |
| 2015/03/24 | 6,110 | 6,380 | 6,100 | 6,380 | +230 | +3.7% | 256,500 |
| 2015/03/23 | 6,110 | 6,170 | 6,080 | 6,150 | +40 | +0.7% | 132,100 |
| 2015/03/20 | 6,100 | 6,120 | 6,050 | 6,110 | -50 | -0.8% | 225,600 |
| 2015/03/19 | 6,100 | 6,190 | 6,080 | 6,160 | -10 | -0.2% | 248,000 |
| 2015/03/18 | 6,210 | 6,240 | 6,070 | 6,170 | -100 | -1.6% | 248,200 |
| 2015/03/17 | 6,240 | 6,300 | 6,200 | 6,270 | +20 | +0.3% | 222,000 |
| 2015/03/16 | 6,100 | 6,350 | 6,100 | 6,250 | +180 | +3% | 342,300 |
| 2015/03/13 | 6,020 | 6,160 | 5,970 | 6,070 | +250 | +4.3% | 366,000 |
| 2015/03/12 | 5,750 | 5,830 | 5,720 | 5,820 | +80 | +1.4% | 176,400 |
| 2015/03/11 | 5,700 | 5,740 | 5,670 | 5,740 | +20 | +0.3% | 132,300 |
| 2015/03/10 | 5,730 | 5,770 | 5,680 | 5,720 | -20 | -0.3% | 157,600 |
| 2015/03/09 | 5,730 | 5,770 | 5,700 | 5,740 | -40 | -0.7% | 124,000 |
| 2015/03/06 | 5,700 | 5,790 | 5,680 | 5,780 | +110 | +1.9% | 154,800 |
| 2015/03/05 | 5,710 | 5,720 | 5,660 | 5,670 | -100 | -1.7% | 164,300 |
| 2015/03/04 | 5,710 | 5,780 | 5,650 | 5,770 | +20 | +0.3% | 132,500 |
| 2015/03/03 | 5,730 | 5,760 | 5,660 | 5,750 | +90 | +1.6% | 191,700 |
| 2015/03/02 | 5,770 | 5,830 | 5,660 | 5,660 | -50 | -0.9% | 198,100 |
| 2015/02/27 | 5,590 | 5,790 | 5,590 | 5,710 | +120 | +2.1% | 296,700 |
| 2015/02/26 | 5,580 | 5,590 | 5,520 | 5,590 | +30 | +0.5% | 137,400 |
| 2015/02/25 | 5,500 | 5,580 | 5,490 | 5,560 | +70 | +1.3% | 138,500 |
| 2015/02/24 | 5,500 | 5,540 | 5,470 | 5,490 | -50 | -0.9% | 119,500 |
| 2015/02/23 | 5,420 | 5,580 | 5,420 | 5,540 | +150 | +2.8% | 236,300 |
| 2015/02/20 | 5,350 | 5,470 | 5,310 | 5,390 | +90 | +1.7% | 204,200 |
| 2015/02/19 | 5,340 | 5,380 | 5,270 | 5,300 | -40 | -0.7% | 172,100 |
| 2015/02/18 | 5,330 | 5,360 | 5,280 | 5,340 | -20 | -0.4% | 274,700 |
| 2015/02/17 | 5,360 | 5,410 | 5,300 | 5,360 | -70 | -1.3% | 395,500 |
| 2015/02/16 | 5,050 | 5,490 | 5,030 | 5,430 | +410 | +8.2% | 651,700 |
| 2015/02/13 | 5,030 | 5,040 | 5,000 | 5,020 | +35 | +0.7% | 100,100 |
| 2015/02/12 | 5,030 | 5,050 | 4,975 | 4,985 | -25 | -0.5% | 246,200 |
| 2015/02/10 | 5,020 | 5,030 | 4,995 | 5,010 | -30 | -0.6% | 62,300 |
| 2015/02/09 | 5,010 | 5,040 | 4,985 | 5,040 | +85 | +1.7% | 198,300 |
2501～
2550
件表示中 / 3570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 | 127,700円 | +2.1% | -8.6% | 4.07% | 33.25倍 | 1.72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 |
| ゼオン | 154,700円 | -2.7% | -15.3% | 4.65% | 12.19倍 | 0.85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 |
| ＡＤＥＫＡ | 290,400円 | +8.3% | +9.3% | 3.58% | 11.19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 |
| ＤＩＣ | 292,800円 | +3.6% | +16.1% | 3.42% | 11.55倍 | 0.69倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| カネカ | 405,600円 | +1.6% | +15.6% | 3.94% | 7.70倍 | 0.54倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
