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 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 1,790 | 1,820 | 1,785 | 1,815 | +30 | +1.7% | 1,345,500 |
| 2011/02/23 | 1,750 | 1,793 | 1,740 | 1,785 | +21 | +1.2% | 583,100 |
| 2011/02/22 | 1,765 | 1,773 | 1,750 | 1,764 | +3 | +0.2% | 411,400 |
| 2011/02/21 | 1,749 | 1,761 | 1,725 | 1,761 | +13 | +0.7% | 219,700 |
| 2011/02/18 | 1,730 | 1,750 | 1,725 | 1,748 | +15 | +0.9% | 366,800 |
| 2011/02/17 | 1,722 | 1,740 | 1,721 | 1,733 | -10 | -0.6% | 167,600 |
| 2011/02/16 | 1,721 | 1,746 | 1,716 | 1,743 | +9 | +0.5% | 298,400 |
| 2011/02/15 | 1,748 | 1,748 | 1,721 | 1,734 | -5 | -0.3% | 303,000 |
| 2011/02/14 | 1,739 | 1,748 | 1,735 | 1,739 | +2 | +0.1% | 281,100 |
| 2011/02/10 | 1,738 | 1,739 | 1,720 | 1,737 | +8 | +0.5% | 207,200 |
| 2011/02/09 | 1,740 | 1,743 | 1,723 | 1,729 | +4 | +0.2% | 199,200 |
| 2011/02/08 | 1,728 | 1,732 | 1,717 | 1,725 | -3 | -0.2% | 203,500 |
| 2011/02/07 | 1,698 | 1,728 | 1,693 | 1,728 | +38 | +2.2% | 481,600 |
| 2011/02/04 | 1,698 | 1,703 | 1,665 | 1,690 | +10 | +0.6% | 405,600 |
| 2011/02/03 | 1,678 | 1,690 | 1,665 | 1,680 | +6 | +0.4% | 135,800 |
| 2011/02/02 | 1,695 | 1,710 | 1,669 | 1,674 | -19 | -1.1% | 320,600 |
| 2011/02/01 | 1,655 | 1,695 | 1,655 | 1,693 | +50 | +3% | 327,100 |
| 2011/01/31 | 1,645 | 1,663 | 1,627 | 1,643 | +25 | +1.5% | 771,200 |
| 2011/01/28 | 1,628 | 1,644 | 1,607 | 1,618 | -15 | -0.9% | 1,265,700 |
| 2011/01/27 | 1,639 | 1,640 | 1,628 | 1,633 | -11 | -0.7% | 300,200 |
| 2011/01/26 | 1,631 | 1,648 | 1,623 | 1,644 | +13 | +0.8% | 178,500 |
| 2011/01/25 | 1,630 | 1,632 | 1,620 | 1,631 | +4 | +0.2% | 133,100 |
| 2011/01/24 | 1,633 | 1,634 | 1,612 | 1,627 | +7 | +0.4% | 156,200 |
| 2011/01/21 | 1,658 | 1,664 | 1,619 | 1,620 | -45 | -2.7% | 494,200 |
| 2011/01/20 | 1,668 | 1,683 | 1,661 | 1,665 | -28 | -1.7% | 300,200 |
| 2011/01/19 | 1,662 | 1,700 | 1,657 | 1,693 | +38 | +2.3% | 549,000 |
| 2011/01/18 | 1,661 | 1,666 | 1,652 | 1,655 | -16 | -1% | 171,600 |
| 2011/01/17 | 1,673 | 1,686 | 1,662 | 1,671 | -1 | -0.1% | 237,300 |
| 2011/01/14 | 1,694 | 1,695 | 1,666 | 1,672 | -35 | -2.1% | 364,000 |
| 2011/01/13 | 1,679 | 1,710 | 1,673 | 1,707 | +29 | +1.7% | 584,000 |
| 2011/01/12 | 1,644 | 1,679 | 1,630 | 1,678 | +41 | +2.5% | 479,500 |
| 2011/01/11 | 1,629 | 1,639 | 1,621 | 1,637 | -6 | -0.4% | 246,100 |
| 2011/01/07 | 1,646 | 1,653 | 1,630 | 1,643 | -11 | -0.7% | 395,100 |
| 2011/01/06 | 1,633 | 1,655 | 1,633 | 1,654 | +19 | +1.2% | 348,800 |
| 2011/01/05 | 1,672 | 1,673 | 1,632 | 1,635 | -43 | -2.6% | 476,200 |
| 2011/01/04 | 1,689 | 1,690 | 1,675 | 1,678 | -5 | -0.3% | 173,100 |
| 2010/12/30 | 1,682 | 1,690 | 1,676 | 1,683 | -5 | -0.3% | 156,300 |
| 2010/12/29 | 1,702 | 1,705 | 1,683 | 1,688 | -12 | -0.7% | 218,900 |
| 2010/12/28 | 1,700 | 1,717 | 1,700 | 1,700 | -38 | -2.2% | 282,600 |
| 2010/12/27 | 1,779 | 1,779 | 1,738 | 1,738 | -20 | -1.1% | 423,100 |
| 2010/12/24 | 1,755 | 1,762 | 1,750 | 1,758 | +3 | +0.2% | 244,700 |
| 2010/12/22 | 1,780 | 1,783 | 1,749 | 1,755 | -27 | -1.5% | 432,100 |
| 2010/12/21 | 1,737 | 1,795 | 1,737 | 1,782 | +45 | +2.6% | 816,500 |
| 2010/12/20 | 1,709 | 1,738 | 1,709 | 1,737 | +32 | +1.9% | 317,500 |
| 2010/12/17 | 1,698 | 1,711 | 1,696 | 1,705 | +11 | +0.6% | 499,400 |
| 2010/12/16 | 1,706 | 1,706 | 1,687 | 1,694 | -17 | -1% | 1,143,700 |
| 2010/12/15 | 1,715 | 1,743 | 1,710 | 1,711 | -16 | -0.9% | 709,500 |
| 2010/12/14 | 1,740 | 1,750 | 1,713 | 1,727 | -23 | -1.3% | 621,000 |
| 2010/12/13 | 1,801 | 1,805 | 1,750 | 1,750 | -29 | -1.6% | 1,223,800 |
| 2010/12/10 | 1,693 | 1,798 | 1,666 | 1,779 | - | - | 6,783,700 |
3451～
3500
件表示中 / 3500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 | 125,700円 | +2.1% | -8.6% | 4.14% | 32.72倍 | 1.69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 |
| デクセリアルス | 180,700円 | +4.6% | - | 3.21% | 11.25倍 | 3.11倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 住友ベ | 337,000円 | +7.6% | 0.0% | 2.82% | 16.88倍 | 0.97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 |
| 太陽ＨＤ | 491,500円 | +13.2% | +25.4% | 3.87% | 25.74倍 | 2.57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 |
| ＤＩＣ | 297,900円 | +3.6% | +16.1% | 3.36% | 11.75倍 | 0.70倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム
