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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,620 | 3,620 | 3,535 | 3,545 | -80 | -2.2% | 129,400 |
| 2014/01/22 | 3,625 | 3,655 | 3,570 | 3,625 | -15 | -0.4% | 104,700 |
| 2014/01/21 | 3,650 | 3,680 | 3,635 | 3,640 | -35 | -1% | 68,100 |
| 2014/01/20 | 3,625 | 3,690 | 3,590 | 3,675 | +55 | +1.5% | 131,000 |
| 2014/01/17 | 3,570 | 3,635 | 3,570 | 3,620 | +35 | +1% | 85,000 |
| 2014/01/16 | 3,555 | 3,605 | 3,505 | 3,585 | -30 | -0.8% | 148,200 |
| 2014/01/15 | 3,610 | 3,625 | 3,565 | 3,615 | +10 | +0.3% | 113,300 |
| 2014/01/14 | 3,670 | 3,675 | 3,600 | 3,605 | -135 | -3.6% | 149,200 |
| 2014/01/10 | 3,705 | 3,745 | 3,670 | 3,740 | -15 | -0.4% | 145,700 |
| 2014/01/09 | 3,695 | 3,755 | 3,685 | 3,755 | +30 | +0.8% | 133,700 |
| 2014/01/08 | 3,765 | 3,780 | 3,695 | 3,725 | -50 | -1.3% | 139,200 |
| 2014/01/07 | 3,775 | 3,810 | 3,750 | 3,775 | +45 | +1.2% | 199,800 |
| 2014/01/06 | 3,755 | 3,760 | 3,710 | 3,730 | -25 | -0.7% | 169,500 |
| 2013/12/30 | 3,835 | 3,850 | 3,690 | 3,755 | -75 | -2% | 212,300 |
| 2013/12/27 | 3,870 | 3,880 | 3,825 | 3,830 | -40 | -1% | 90,500 |
| 2013/12/26 | 3,850 | 3,875 | 3,760 | 3,870 | ±0 | ±0% | 242,200 |
| 2013/12/25 | 3,895 | 3,945 | 3,850 | 3,870 | -10 | -0.3% | 387,100 |
| 2013/12/24 | 3,865 | 3,895 | 3,840 | 3,880 | +30 | +0.8% | 261,200 |
| 2013/12/20 | 3,790 | 3,850 | 3,765 | 3,850 | +65 | +1.7% | 213,900 |
| 2013/12/19 | 3,750 | 3,785 | 3,735 | 3,785 | +40 | +1.1% | 172,200 |
| 2013/12/18 | 3,715 | 3,745 | 3,715 | 3,745 | +5 | +0.1% | 123,000 |
| 2013/12/17 | 3,740 | 3,740 | 3,715 | 3,740 | +20 | +0.5% | 100,900 |
| 2013/12/16 | 3,745 | 3,760 | 3,710 | 3,720 | -10 | -0.3% | 100,400 |
| 2013/12/13 | 3,750 | 3,770 | 3,700 | 3,730 | -5 | -0.1% | 183,800 |
| 2013/12/12 | 3,720 | 3,755 | 3,700 | 3,735 | +15 | +0.4% | 73,300 |
| 2013/12/11 | 3,745 | 3,765 | 3,710 | 3,720 | -40 | -1.1% | 70,300 |
| 2013/12/10 | 3,740 | 3,765 | 3,735 | 3,760 | +10 | +0.3% | 63,100 |
| 2013/12/09 | 3,735 | 3,755 | 3,725 | 3,750 | +40 | +1.1% | 90,500 |
| 2013/12/06 | 3,685 | 3,740 | 3,685 | 3,710 | +25 | +0.7% | 75,400 |
| 2013/12/05 | 3,695 | 3,720 | 3,680 | 3,685 | -25 | -0.7% | 143,900 |
| 2013/12/04 | 3,680 | 3,760 | 3,665 | 3,710 | +10 | +0.3% | 110,300 |
| 2013/12/03 | 3,710 | 3,720 | 3,690 | 3,700 | -30 | -0.8% | 94,800 |
| 2013/12/02 | 3,715 | 3,745 | 3,700 | 3,730 | +20 | +0.5% | 143,200 |
| 2013/11/29 | 3,725 | 3,735 | 3,680 | 3,710 | -40 | -1.1% | 98,400 |
| 2013/11/28 | 3,695 | 3,750 | 3,695 | 3,750 | +70 | +1.9% | 117,600 |
| 2013/11/27 | 3,690 | 3,690 | 3,660 | 3,680 | -10 | -0.3% | 73,300 |
| 2013/11/26 | 3,665 | 3,700 | 3,665 | 3,690 | +5 | +0.1% | 106,100 |
| 2013/11/25 | 3,675 | 3,690 | 3,655 | 3,685 | +40 | +1.1% | 83,900 |
| 2013/11/22 | 3,650 | 3,665 | 3,620 | 3,645 | -5 | -0.1% | 112,000 |
| 2013/11/21 | 3,585 | 3,660 | 3,570 | 3,650 | +60 | +1.7% | 146,300 |
| 2013/11/20 | 3,570 | 3,625 | 3,540 | 3,590 | +125 | +3.6% | 175,100 |
| 2013/11/19 | 3,440 | 3,485 | 3,440 | 3,465 | ±0 | ±0% | 68,700 |
| 2013/11/18 | 3,485 | 3,490 | 3,450 | 3,465 | -10 | -0.3% | 104,200 |
| 2013/11/15 | 3,440 | 3,490 | 3,435 | 3,475 | +40 | +1.2% | 109,200 |
| 2013/11/14 | 3,425 | 3,440 | 3,390 | 3,435 | +45 | +1.3% | 144,300 |
| 2013/11/13 | 3,430 | 3,435 | 3,375 | 3,390 | -10 | -0.3% | 27,400 |
| 2013/11/12 | 3,355 | 3,405 | 3,335 | 3,400 | +40 | +1.2% | 84,400 |
| 2013/11/11 | 3,390 | 3,390 | 3,330 | 3,360 | +10 | +0.3% | 56,900 |
| 2013/11/08 | 3,370 | 3,380 | 3,340 | 3,350 | -45 | -1.3% | 66,400 |
| 2013/11/07 | 3,420 | 3,420 | 3,380 | 3,395 | -20 | -0.6% | 78,100 |
2651～
2700
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
