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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 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 |
| 2013/11/06 | 3,440 | 3,445 | 3,355 | 3,415 | -20 | -0.6% | 132,200 |
| 2013/11/05 | 3,395 | 3,450 | 3,360 | 3,435 | +105 | +3.2% | 197,500 |
| 2013/11/01 | 3,315 | 3,355 | 3,305 | 3,330 | +5 | +0.2% | 156,800 |
| 2013/10/31 | 3,360 | 3,395 | 3,315 | 3,325 | -30 | -0.9% | 197,400 |
| 2013/10/30 | 3,390 | 3,425 | 3,355 | 3,355 | -45 | -1.3% | 170,800 |
| 2013/10/29 | 3,405 | 3,420 | 3,330 | 3,400 | -20 | -0.6% | 162,300 |
| 2013/10/28 | 3,440 | 3,455 | 3,410 | 3,420 | +15 | +0.4% | 47,900 |
| 2013/10/25 | 3,475 | 3,475 | 3,400 | 3,405 | -75 | -2.2% | 56,600 |
| 2013/10/24 | 3,450 | 3,485 | 3,435 | 3,480 | +20 | +0.6% | 49,900 |
| 2013/10/23 | 3,515 | 3,540 | 3,460 | 3,460 | -50 | -1.4% | 49,400 |
| 2013/10/22 | 3,500 | 3,530 | 3,485 | 3,510 | +15 | +0.4% | 78,100 |
| 2013/10/21 | 3,525 | 3,540 | 3,480 | 3,495 | -5 | -0.1% | 176,000 |
| 2013/10/18 | 3,525 | 3,530 | 3,495 | 3,500 | -50 | -1.4% | 65,900 |
| 2013/10/17 | 3,565 | 3,585 | 3,530 | 3,550 | +30 | +0.9% | 44,700 |
| 2013/10/16 | 3,520 | 3,565 | 3,510 | 3,520 | ±0 | ±0% | 79,400 |
| 2013/10/15 | 3,525 | 3,535 | 3,505 | 3,520 | -35 | -1% | 77,200 |
| 2013/10/11 | 3,535 | 3,590 | 3,520 | 3,555 | +75 | +2.2% | 120,800 |
| 2013/10/10 | 3,455 | 3,490 | 3,455 | 3,480 | +35 | +1% | 46,800 |
| 2013/10/09 | 3,415 | 3,445 | 3,390 | 3,445 | -5 | -0.1% | 38,900 |
| 2013/10/08 | 3,475 | 3,475 | 3,425 | 3,450 | -35 | -1% | 44,100 |
| 2013/10/07 | 3,500 | 3,520 | 3,470 | 3,485 | -10 | -0.3% | 90,700 |
| 2013/10/04 | 3,530 | 3,545 | 3,490 | 3,495 | -40 | -1.1% | 71,000 |
| 2013/10/03 | 3,520 | 3,570 | 3,520 | 3,535 | +5 | +0.1% | 71,300 |
| 2013/10/02 | 3,555 | 3,555 | 3,505 | 3,530 | -40 | -1.1% | 109,000 |
| 2013/10/01 | 3,545 | 3,580 | 3,520 | 3,570 | +50 | +1.4% | 116,300 |
| 2013/09/30 | 3,500 | 3,550 | 3,495 | 3,520 | -45 | -1.3% | 107,300 |
| 2013/09/27 | 3,545 | 3,595 | 3,520 | 3,565 | +25 | +0.7% | 124,200 |
| 2013/09/26 | 3,520 | 3,545 | 3,480 | 3,540 | +70 | +2% | 119,800 |
| 2013/09/25 | 3,500 | 3,540 | 3,460 | 3,470 | -35 | -1% | 159,200 |
| 2013/09/24 | 3,530 | 3,555 | 3,495 | 3,505 | -65 | -1.8% | 100,600 |
| 2013/09/20 | 3,545 | 3,585 | 3,535 | 3,570 | +10 | +0.3% | 92,400 |
2801～
2850
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
