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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 3,725 | 3,780 | 3,685 | 3,705 | -80 | -2.1% | 173,600 |
| 2014/04/08 | 3,860 | 3,865 | 3,785 | 3,785 | -75 | -1.9% | 67,300 |
| 2014/04/07 | 3,910 | 3,925 | 3,850 | 3,860 | -65 | -1.7% | 67,700 |
| 2014/04/04 | 3,935 | 3,950 | 3,910 | 3,925 | -10 | -0.3% | 66,100 |
| 2014/04/03 | 3,925 | 3,960 | 3,910 | 3,935 | +15 | +0.4% | 91,100 |
| 2014/04/02 | 4,055 | 4,075 | 3,910 | 3,920 | -140 | -3.4% | 161,000 |
| 2014/04/01 | 4,115 | 4,130 | 4,040 | 4,060 | -45 | -1.1% | 88,400 |
| 2014/03/31 | 4,055 | 4,105 | 3,925 | 4,105 | +75 | +1.9% | 115,900 |
| 2014/03/28 | 4,010 | 4,045 | 3,975 | 4,030 | +15 | +0.4% | 106,800 |
| 2014/03/27 | 3,940 | 4,020 | 3,875 | 4,015 | +80 | +2% | 136,800 |
| 2014/03/26 | 3,925 | 3,945 | 3,900 | 3,935 | +50 | +1.3% | 87,900 |
| 2014/03/25 | 3,875 | 3,950 | 3,860 | 3,885 | -5 | -0.1% | 143,600 |
| 2014/03/24 | 3,750 | 3,895 | 3,750 | 3,890 | +135 | +3.6% | 115,200 |
| 2014/03/20 | 3,800 | 3,800 | 3,755 | 3,755 | -5 | -0.1% | 90,500 |
| 2014/03/19 | 3,785 | 3,805 | 3,740 | 3,760 | ±0 | ±0% | 82,600 |
| 2014/03/18 | 3,680 | 3,790 | 3,670 | 3,760 | +110 | +3% | 125,200 |
| 2014/03/17 | 3,650 | 3,675 | 3,620 | 3,650 | -5 | -0.1% | 147,700 |
| 2014/03/14 | 3,750 | 3,750 | 3,655 | 3,655 | -115 | -3.1% | 144,300 |
| 2014/03/13 | 3,780 | 3,815 | 3,755 | 3,770 | -30 | -0.8% | 95,500 |
| 2014/03/12 | 3,870 | 3,870 | 3,790 | 3,800 | -95 | -2.4% | 143,400 |
| 2014/03/11 | 3,880 | 3,930 | 3,870 | 3,895 | +30 | +0.8% | 120,000 |
| 2014/03/10 | 3,820 | 3,875 | 3,820 | 3,865 | +5 | +0.1% | 120,100 |
| 2014/03/07 | 3,835 | 3,900 | 3,805 | 3,860 | -60 | -1.5% | 284,400 |
| 2014/03/06 | 3,885 | 3,920 | 3,835 | 3,920 | +35 | +0.9% | 170,900 |
| 2014/03/05 | 3,990 | 4,005 | 3,860 | 3,885 | -85 | -2.1% | 168,400 |
| 2014/03/04 | 3,945 | 3,990 | 3,925 | 3,970 | +10 | +0.3% | 108,900 |
| 2014/03/03 | 4,005 | 4,010 | 3,910 | 3,960 | -105 | -2.6% | 175,500 |
| 2014/02/28 | 4,100 | 4,100 | 4,020 | 4,065 | -30 | -0.7% | 85,300 |
| 2014/02/27 | 4,100 | 4,130 | 4,075 | 4,095 | +15 | +0.4% | 124,800 |
| 2014/02/26 | 4,135 | 4,155 | 4,055 | 4,080 | -100 | -2.4% | 223,400 |
| 2014/02/25 | 4,105 | 4,210 | 4,080 | 4,180 | +135 | +3.3% | 209,700 |
| 2014/02/24 | 4,015 | 4,055 | 3,975 | 4,045 | +40 | +1% | 179,700 |
| 2014/02/21 | 3,885 | 4,025 | 3,850 | 4,005 | +170 | +4.4% | 262,000 |
| 2014/02/20 | 3,855 | 3,860 | 3,805 | 3,835 | +50 | +1.3% | 138,800 |
| 2014/02/19 | 3,870 | 3,870 | 3,755 | 3,785 | -95 | -2.4% | 143,100 |
| 2014/02/18 | 3,810 | 3,885 | 3,805 | 3,880 | +60 | +1.6% | 143,500 |
| 2014/02/17 | 3,820 | 3,860 | 3,735 | 3,820 | -55 | -1.4% | 265,000 |
| 2014/02/14 | 3,765 | 3,885 | 3,670 | 3,875 | +345 | +9.8% | 560,500 |
| 2014/02/13 | 3,650 | 3,650 | 3,510 | 3,530 | -135 | -3.7% | 105,600 |
| 2014/02/12 | 3,595 | 3,695 | 3,595 | 3,665 | +140 | +4% | 284,000 |
| 2014/02/10 | 3,500 | 3,535 | 3,470 | 3,525 | +75 | +2.2% | 86,700 |
| 2014/02/07 | 3,395 | 3,465 | 3,385 | 3,450 | +60 | +1.8% | 68,300 |
| 2014/02/06 | 3,360 | 3,425 | 3,360 | 3,390 | +30 | +0.9% | 119,700 |
| 2014/02/05 | 3,400 | 3,525 | 3,335 | 3,360 | -15 | -0.4% | 179,500 |
| 2014/02/04 | 3,380 | 3,535 | 3,360 | 3,375 | -50 | -1.5% | 321,400 |
| 2014/02/03 | 3,440 | 3,470 | 3,400 | 3,425 | -15 | -0.4% | 87,500 |
| 2014/01/31 | 3,445 | 3,480 | 3,385 | 3,440 | +10 | +0.3% | 173,100 |
| 2014/01/30 | 3,400 | 3,465 | 3,390 | 3,430 | -20 | -0.6% | 130,500 |
| 2014/01/29 | 3,380 | 3,450 | 3,380 | 3,450 | +95 | +2.8% | 58,900 |
| 2014/01/28 | 3,355 | 3,385 | 3,300 | 3,355 | -45 | -1.3% | 173,000 |
2501～
2550
件表示中 / 3317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 | 132,800円 | +3.3% | -3.1% | 3.92% | 25.33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 | 322,800円 | +6.3% | +1.8% | 2.79% | 14.33倍 | 1.16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 | 135,200円 | +3.9% | +2.2% | 3.48% | 16.32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 |
| ＵＢＥ | 285,000円 | +8.9% | +1.8% | 3.86% | 9.38倍 | 0.68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 | 308,800円 | +5.9% | +171.3% | 3.24% | 29.23倍 | 0.80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
