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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,320 | 3,335 | 3,290 | 3,300 | -45 | -1.3% | 91,200 |
| 2013/08/21 | 3,310 | 3,370 | 3,310 | 3,345 | +45 | +1.4% | 96,500 |
| 2013/08/20 | 3,330 | 3,350 | 3,300 | 3,300 | -65 | -1.9% | 63,600 |
| 2013/08/19 | 3,350 | 3,375 | 3,325 | 3,365 | -20 | -0.6% | 63,200 |
| 2013/08/16 | 3,360 | 3,385 | 3,350 | 3,385 | -35 | -1% | 77,600 |
| 2013/08/15 | 3,430 | 3,460 | 3,400 | 3,420 | -60 | -1.7% | 102,100 |
| 2013/08/14 | 3,515 | 3,530 | 3,450 | 3,480 | +30 | +0.9% | 108,000 |
| 2013/08/13 | 3,380 | 3,460 | 3,355 | 3,450 | +120 | +3.6% | 151,300 |
| 2013/08/12 | 3,335 | 3,345 | 3,300 | 3,330 | -35 | -1% | 94,500 |
| 2013/08/09 | 3,380 | 3,390 | 3,325 | 3,365 | +10 | +0.3% | 124,100 |
| 2013/08/08 | 3,425 | 3,440 | 3,340 | 3,355 | -90 | -2.6% | 177,800 |
| 2013/08/07 | 3,510 | 3,530 | 3,440 | 3,445 | -120 | -3.4% | 176,000 |
| 2013/08/06 | 3,610 | 3,625 | 3,530 | 3,565 | -45 | -1.2% | 202,600 |
| 2013/08/05 | 3,650 | 3,650 | 3,595 | 3,610 | -80 | -2.2% | 118,600 |
| 2013/08/02 | 3,535 | 3,710 | 3,505 | 3,690 | +175 | +5% | 180,500 |
| 2013/08/01 | 3,430 | 3,515 | 3,425 | 3,515 | +85 | +2.5% | 130,200 |
| 2013/07/31 | 3,430 | 3,480 | 3,385 | 3,430 | +5 | +0.1% | 206,500 |
| 2013/07/30 | 3,310 | 3,435 | 3,310 | 3,425 | +185 | +5.7% | 419,100 |
| 2013/07/29 | 3,310 | 3,365 | 3,220 | 3,240 | -110 | -3.3% | 166,200 |
| 2013/07/26 | 3,400 | 3,415 | 3,315 | 3,350 | -35 | -1% | 144,900 |
| 2013/07/25 | 3,410 | 3,425 | 3,375 | 3,385 | ±0 | ±0% | 121,700 |
| 2013/07/24 | 3,415 | 3,415 | 3,375 | 3,385 | -30 | -0.9% | 81,800 |
| 2013/07/23 | 3,385 | 3,415 | 3,370 | 3,415 | +10 | +0.3% | 50,200 |
| 2013/07/22 | 3,405 | 3,415 | 3,375 | 3,405 | +45 | +1.3% | 89,000 |
| 2013/07/19 | 3,360 | 3,380 | 3,340 | 3,360 | +5 | +0.1% | 146,400 |
| 2013/07/18 | 3,325 | 3,375 | 3,325 | 3,355 | +5 | +0.1% | 59,600 |
| 2013/07/17 | 3,355 | 3,365 | 3,315 | 3,350 | +5 | +0.1% | 80,300 |
| 2013/07/16 | 3,410 | 3,420 | 3,320 | 3,345 | -60 | -1.8% | 118,600 |
| 2013/07/12 | 3,425 | 3,430 | 3,365 | 3,405 | +15 | +0.4% | 136,100 |
| 2013/07/11 | 3,355 | 3,440 | 3,345 | 3,390 | +50 | +1.5% | 138,400 |
| 2013/07/10 | 3,335 | 3,345 | 3,315 | 3,340 | +35 | +1.1% | 76,100 |
| 2013/07/09 | 3,320 | 3,335 | 3,285 | 3,305 | +30 | +0.9% | 72,700 |
| 2013/07/08 | 3,315 | 3,330 | 3,270 | 3,275 | -35 | -1.1% | 123,200 |
| 2013/07/05 | 3,370 | 3,370 | 3,290 | 3,310 | -5 | -0.2% | 76,500 |
| 2013/07/04 | 3,355 | 3,355 | 3,305 | 3,315 | -35 | -1% | 66,500 |
| 2013/07/03 | 3,400 | 3,400 | 3,315 | 3,350 | -45 | -1.3% | 73,400 |
| 2013/07/02 | 3,375 | 3,395 | 3,355 | 3,395 | +10 | +0.3% | 75,000 |
| 2013/07/01 | 3,375 | 3,390 | 3,340 | 3,385 | +30 | +0.9% | 87,700 |
| 2013/06/28 | 3,325 | 3,365 | 3,295 | 3,355 | +55 | +1.7% | 167,800 |
| 2013/06/27 | 3,255 | 3,305 | 3,205 | 3,300 | +50 | +1.5% | 172,800 |
| 2013/06/26 | 3,380 | 3,380 | 3,190 | 3,250 | -90 | -2.7% | 156,200 |
| 2013/06/25 | 3,350 | 3,360 | 3,285 | 3,340 | +10 | +0.3% | 65,000 |
| 2013/06/24 | 3,370 | 3,395 | 3,320 | 3,330 | -25 | -0.7% | 46,800 |
| 2013/06/21 | 3,245 | 3,365 | 3,205 | 3,355 | +20 | +0.6% | 152,900 |
| 2013/06/20 | 3,380 | 3,380 | 3,305 | 3,335 | -50 | -1.5% | 80,700 |
| 2013/06/19 | 3,385 | 3,410 | 3,335 | 3,385 | +65 | +2% | 57,500 |
| 2013/06/18 | 3,390 | 3,395 | 3,300 | 3,320 | -30 | -0.9% | 111,900 |
| 2013/06/17 | 3,200 | 3,360 | 3,200 | 3,350 | +175 | +5.5% | 151,400 |
| 2013/06/14 | 3,200 | 3,220 | 3,150 | 3,175 | +65 | +2.1% | 155,500 |
| 2013/06/13 | 3,165 | 3,200 | 3,100 | 3,110 | -115 | -3.6% | 122,900 |
2751～
2800
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
