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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 4,160 | 4,195 | 4,050 | 4,100 | -85 | -2% | 327,000 |
| 2014/08/28 | 4,245 | 4,245 | 4,175 | 4,185 | -55 | -1.3% | 118,300 |
| 2014/08/27 | 4,245 | 4,275 | 4,220 | 4,240 | -5 | -0.1% | 91,200 |
| 2014/08/26 | 4,270 | 4,275 | 4,235 | 4,245 | -30 | -0.7% | 54,100 |
| 2014/08/25 | 4,310 | 4,330 | 4,255 | 4,275 | +10 | +0.2% | 121,200 |
| 2014/08/22 | 4,205 | 4,285 | 4,175 | 4,265 | +90 | +2.2% | 267,500 |
| 2014/08/21 | 4,155 | 4,195 | 4,135 | 4,175 | +55 | +1.3% | 102,800 |
| 2014/08/20 | 4,145 | 4,155 | 4,095 | 4,120 | -35 | -0.8% | 101,400 |
| 2014/08/19 | 4,175 | 4,185 | 4,120 | 4,155 | +10 | +0.2% | 118,100 |
| 2014/08/18 | 4,170 | 4,180 | 4,140 | 4,145 | -35 | -0.8% | 81,000 |
| 2014/08/15 | 4,185 | 4,210 | 4,160 | 4,180 | +10 | +0.2% | 80,400 |
| 2014/08/14 | 4,180 | 4,190 | 4,145 | 4,170 | +30 | +0.7% | 95,000 |
| 2014/08/13 | 4,110 | 4,160 | 4,075 | 4,140 | +35 | +0.9% | 119,600 |
| 2014/08/12 | 4,150 | 4,160 | 4,095 | 4,105 | -25 | -0.6% | 44,100 |
| 2014/08/11 | 4,075 | 4,145 | 4,055 | 4,130 | +125 | +3.1% | 111,500 |
| 2014/08/08 | 4,040 | 4,070 | 3,985 | 4,005 | -60 | -1.5% | 157,400 |
| 2014/08/07 | 4,040 | 4,080 | 4,020 | 4,065 | -15 | -0.4% | 133,700 |
| 2014/08/06 | 4,115 | 4,130 | 4,035 | 4,080 | -85 | -2% | 199,200 |
| 2014/08/05 | 4,170 | 4,230 | 4,160 | 4,165 | -25 | -0.6% | 79,600 |
| 2014/08/04 | 4,175 | 4,230 | 4,110 | 4,190 | -20 | -0.5% | 116,800 |
| 2014/08/01 | 4,285 | 4,325 | 4,200 | 4,210 | -80 | -1.9% | 167,100 |
| 2014/07/31 | 4,600 | 4,780 | 4,240 | 4,290 | +110 | +2.6% | 320,900 |
| 2014/07/30 | 4,215 | 4,215 | 4,150 | 4,180 | -5 | -0.1% | 329,000 |
| 2014/07/29 | 4,200 | 4,200 | 4,155 | 4,185 | -40 | -0.9% | 137,900 |
| 2014/07/28 | 4,235 | 4,235 | 4,205 | 4,225 | -10 | -0.2% | 69,400 |
| 2014/07/25 | 4,240 | 4,245 | 4,210 | 4,235 | +5 | +0.1% | 58,600 |
| 2014/07/24 | 4,255 | 4,260 | 4,200 | 4,230 | ±0 | ±0% | 121,100 |
| 2014/07/23 | 4,210 | 4,260 | 4,210 | 4,230 | +90 | +2.2% | 174,100 |
| 2014/07/22 | 4,110 | 4,155 | 4,080 | 4,140 | +30 | +0.7% | 116,200 |
| 2014/07/18 | 4,150 | 4,170 | 4,105 | 4,110 | -55 | -1.3% | 79,500 |
| 2014/07/17 | 4,225 | 4,235 | 4,145 | 4,165 | -35 | -0.8% | 85,400 |
| 2014/07/16 | 4,210 | 4,250 | 4,190 | 4,200 | +10 | +0.2% | 107,400 |
| 2014/07/15 | 4,185 | 4,220 | 4,175 | 4,190 | +15 | +0.4% | 89,400 |
| 2014/07/14 | 4,120 | 4,185 | 4,120 | 4,175 | +80 | +2% | 139,800 |
| 2014/07/11 | 4,060 | 4,110 | 4,040 | 4,095 | +15 | +0.4% | 114,300 |
| 2014/07/10 | 4,090 | 4,125 | 4,075 | 4,080 | +20 | +0.5% | 114,700 |
| 2014/07/09 | 4,020 | 4,070 | 4,005 | 4,060 | +35 | +0.9% | 119,500 |
| 2014/07/08 | 4,035 | 4,120 | 4,025 | 4,025 | -35 | -0.9% | 221,400 |
| 2014/07/07 | 4,080 | 4,085 | 4,045 | 4,060 | -15 | -0.4% | 58,000 |
| 2014/07/04 | 4,120 | 4,120 | 4,035 | 4,075 | -15 | -0.4% | 113,600 |
| 2014/07/03 | 4,155 | 4,165 | 4,070 | 4,090 | -35 | -0.8% | 93,700 |
| 2014/07/02 | 4,135 | 4,140 | 4,105 | 4,125 | +15 | +0.4% | 84,900 |
| 2014/07/01 | 4,100 | 4,120 | 4,080 | 4,110 | +20 | +0.5% | 83,300 |
| 2014/06/30 | 4,070 | 4,090 | 4,045 | 4,090 | +45 | +1.1% | 67,100 |
| 2014/06/27 | 4,045 | 4,060 | 4,010 | 4,045 | ±0 | ±0% | 162,300 |
| 2014/06/26 | 4,035 | 4,095 | 4,020 | 4,045 | -210 | -4.9% | 282,800 |
| 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 |
2501～
2550
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
