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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 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 |
| 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 |
2651～
2700
件表示中 / 3534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 | 132,200円 | +2.1% | -8.6% | 3.93% | 34.42倍 | 1.78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 |
| ダイセル | 120,400円 | +2.3% | -10.1% | 4.98% | 5.91倍 | 0.89倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ゼオン | 141,300円 | -2.7% | -15.3% | 5.10% | 11.15倍 | 0.78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 |
| 太陽ＨＤ | 515,000円 | +3.7% | +4.3% | 5.63% | 17.87倍 | 2.78倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ＡＤＥＫＡ | 255,400円 | +8.3% | +9.3% | 4.07% | 9.84倍 | 0.88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
