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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,200 | 3,235 | 3,170 | 3,225 | -35 | -1.1% | 79,000 |
| 2013/06/11 | 3,280 | 3,290 | 3,215 | 3,260 | -20 | -0.6% | 77,800 |
| 2013/06/10 | 3,175 | 3,300 | 3,170 | 3,280 | +170 | +5.5% | 100,600 |
| 2013/06/07 | 3,050 | 3,140 | 3,040 | 3,110 | -10 | -0.3% | 118,600 |
| 2013/06/06 | 3,180 | 3,195 | 3,090 | 3,120 | -55 | -1.7% | 158,400 |
| 2013/06/05 | 3,160 | 3,305 | 3,160 | 3,175 | +20 | +0.6% | 115,600 |
| 2013/06/04 | 3,070 | 3,170 | 3,055 | 3,155 | +25 | +0.8% | 74,000 |
| 2013/06/03 | 3,185 | 3,185 | 3,110 | 3,130 | -60 | -1.9% | 108,300 |
| 2013/05/31 | 3,255 | 3,300 | 3,160 | 3,190 | -65 | -2% | 171,900 |
| 2013/05/30 | 3,335 | 3,360 | 3,240 | 3,255 | -125 | -3.7% | 118,200 |
| 2013/05/29 | 3,400 | 3,450 | 3,380 | 3,380 | -10 | -0.3% | 132,700 |
| 2013/05/28 | 3,380 | 3,410 | 3,350 | 3,390 | -20 | -0.6% | 110,100 |
| 2013/05/27 | 3,450 | 3,475 | 3,350 | 3,410 | +25 | +0.7% | 128,000 |
| 2013/05/24 | 3,345 | 3,440 | 3,305 | 3,385 | +40 | +1.2% | 155,700 |
| 2013/05/23 | 3,520 | 3,540 | 3,335 | 3,345 | -185 | -5.2% | 173,000 |
| 2013/05/22 | 3,600 | 3,605 | 3,525 | 3,530 | -40 | -1.1% | 90,200 |
| 2013/05/21 | 3,635 | 3,660 | 3,560 | 3,570 | -65 | -1.8% | 95,200 |
| 2013/05/20 | 3,700 | 3,720 | 3,630 | 3,635 | -65 | -1.8% | 67,400 |
| 2013/05/17 | 3,650 | 3,730 | 3,645 | 3,700 | +70 | +1.9% | 67,200 |
| 2013/05/16 | 3,675 | 3,715 | 3,560 | 3,630 | -65 | -1.8% | 127,100 |
| 2013/05/15 | 3,735 | 3,760 | 3,675 | 3,695 | -40 | -1.1% | 113,200 |
| 2013/05/14 | 3,750 | 3,765 | 3,700 | 3,735 | +65 | +1.8% | 135,100 |
| 2013/05/13 | 3,750 | 3,770 | 3,655 | 3,670 | -70 | -1.9% | 165,300 |
| 2013/05/10 | 3,695 | 3,795 | 3,685 | 3,740 | +95 | +2.6% | 184,000 |
| 2013/05/09 | 3,690 | 3,710 | 3,635 | 3,645 | -45 | -1.2% | 142,400 |
| 2013/05/08 | 3,755 | 3,785 | 3,675 | 3,690 | -20 | -0.5% | 243,100 |
| 2013/05/07 | 3,510 | 3,710 | 3,510 | 3,710 | +240 | +6.9% | 236,100 |
| 2013/05/02 | 3,360 | 3,470 | 3,340 | 3,470 | +110 | +3.3% | 126,300 |
| 2013/05/01 | 3,435 | 3,435 | 3,340 | 3,360 | -90 | -2.6% | 103,000 |
| 2013/04/30 | 3,355 | 3,465 | 3,345 | 3,450 | +90 | +2.7% | 176,700 |
| 2013/04/26 | 3,435 | 3,455 | 3,320 | 3,360 | -100 | -2.9% | 223,100 |
| 2013/04/25 | 3,390 | 3,470 | 3,390 | 3,460 | +40 | +1.2% | 124,200 |
| 2013/04/24 | 3,410 | 3,420 | 3,375 | 3,420 | +15 | +0.4% | 140,000 |
| 2013/04/23 | 3,395 | 3,405 | 3,330 | 3,405 | -15 | -0.4% | 136,800 |
| 2013/04/22 | 3,300 | 3,425 | 3,270 | 3,420 | +190 | +5.9% | 211,600 |
| 2013/04/19 | 3,205 | 3,265 | 3,185 | 3,230 | +25 | +0.8% | 78,900 |
| 2013/04/18 | 3,230 | 3,255 | 3,190 | 3,205 | -15 | -0.5% | 156,800 |
| 2013/04/17 | 3,245 | 3,285 | 3,210 | 3,220 | -10 | -0.3% | 97,500 |
| 2013/04/16 | 3,210 | 3,255 | 3,195 | 3,230 | ±0 | ±0% | 95,700 |
| 2013/04/15 | 3,260 | 3,280 | 3,225 | 3,230 | -30 | -0.9% | 61,900 |
| 2013/04/12 | 3,315 | 3,315 | 3,235 | 3,260 | -50 | -1.5% | 126,900 |
| 2013/04/11 | 3,325 | 3,360 | 3,285 | 3,310 | +35 | +1.1% | 140,400 |
| 2013/04/10 | 3,240 | 3,295 | 3,220 | 3,275 | +70 | +2.2% | 178,800 |
| 2013/04/09 | 3,200 | 3,220 | 3,160 | 3,205 | +30 | +0.9% | 179,900 |
| 2013/04/08 | 3,205 | 3,265 | 3,135 | 3,175 | +5 | +0.2% | 211,400 |
| 2013/04/05 | 3,100 | 3,195 | 3,075 | 3,170 | +110 | +3.6% | 324,300 |
| 2013/04/04 | 2,955 | 3,075 | 2,902 | 3,060 | +91 | +3.1% | 226,700 |
| 2013/04/03 | 2,879 | 2,980 | 2,875 | 2,969 | +91 | +3.2% | 117,900 |
| 2013/04/02 | 2,856 | 2,898 | 2,762 | 2,878 | +23 | +0.8% | 195,100 |
| 2013/04/01 | 3,000 | 3,010 | 2,851 | 2,855 | -134 | -4.5% | 110,900 |
2801～
2850
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
