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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 2,819 | 2,875 | 2,778 | 2,860 | +36 | +1.3% | 824,300 |
| 2018/12/18 | 2,838 | 2,887 | 2,812 | 2,824 | -57 | -2% | 765,200 |
| 2018/12/17 | 2,924 | 2,930 | 2,852 | 2,881 | -60 | -2% | 1,010,000 |
| 2018/12/14 | 2,982 | 3,070 | 2,940 | 2,941 | -51 | -1.7% | 996,900 |
| 2018/12/13 | 2,961 | 2,994 | 2,912 | 2,992 | +7 | +0.2% | 1,138,900 |
| 2018/12/12 | 3,010 | 3,040 | 2,950 | 2,985 | +50 | +1.7% | 1,172,200 |
| 2018/12/11 | 2,962 | 2,987 | 2,916 | 2,935 | -49 | -1.6% | 967,500 |
| 2018/12/10 | 2,978 | 3,020 | 2,952 | 2,984 | -41 | -1.4% | 848,000 |
| 2018/12/07 | 3,015 | 3,045 | 2,976 | 3,025 | +25 | +0.8% | 906,700 |
| 2018/12/06 | 3,115 | 3,115 | 2,975 | 3,000 | -115 | -3.7% | 806,900 |
| 2018/12/05 | 3,140 | 3,140 | 3,085 | 3,115 | -85 | -2.7% | 742,300 |
| 2018/12/04 | 3,235 | 3,300 | 3,195 | 3,200 | -70 | -2.1% | 982,000 |
| 2018/12/03 | 3,220 | 3,280 | 3,190 | 3,270 | +65 | +2% | 706,600 |
| 2018/11/30 | 3,100 | 3,220 | 3,100 | 3,205 | +115 | +3.7% | 1,388,100 |
| 2018/11/29 | 3,145 | 3,145 | 3,045 | 3,090 | -60 | -1.9% | 1,208,600 |
| 2018/11/28 | 3,250 | 3,255 | 3,135 | 3,150 | -80 | -2.5% | 914,800 |
| 2018/11/27 | 3,175 | 3,260 | 3,165 | 3,230 | -10 | -0.3% | 1,258,800 |
| 2018/11/26 | 3,245 | 3,265 | 3,205 | 3,240 | -10 | -0.3% | 630,000 |
| 2018/11/22 | 3,115 | 3,260 | 3,115 | 3,250 | +115 | +3.7% | 768,500 |
| 2018/11/21 | 3,120 | 3,160 | 3,090 | 3,135 | -30 | -0.9% | 551,100 |
| 2018/11/20 | 3,150 | 3,200 | 3,130 | 3,165 | -50 | -1.6% | 716,900 |
| 2018/11/19 | 3,170 | 3,270 | 3,165 | 3,215 | +65 | +2.1% | 535,100 |
| 2018/11/16 | 3,245 | 3,280 | 3,150 | 3,150 | -75 | -2.3% | 685,300 |
| 2018/11/15 | 3,155 | 3,235 | 3,145 | 3,225 | +35 | +1.1% | 689,400 |
| 2018/11/14 | 3,175 | 3,235 | 3,165 | 3,190 | +50 | +1.6% | 919,900 |
| 2018/11/13 | 2,999 | 3,170 | 2,982 | 3,140 | +95 | +3.1% | 1,233,900 |
| 2018/11/12 | 3,085 | 3,085 | 2,964 | 3,045 | -65 | -2.1% | 1,227,900 |
| 2018/11/09 | 3,240 | 3,265 | 3,110 | 3,110 | -155 | -4.7% | 1,021,500 |
| 2018/11/08 | 3,235 | 3,285 | 3,215 | 3,265 | +115 | +3.7% | 826,300 |
| 2018/11/07 | 3,195 | 3,265 | 3,130 | 3,150 | +10 | +0.3% | 1,200,800 |
| 2018/11/06 | 3,120 | 3,160 | 3,090 | 3,140 | +40 | +1.3% | 983,800 |
| 2018/11/05 | 3,205 | 3,210 | 3,100 | 3,100 | -175 | -5.3% | 1,270,600 |
| 2018/11/02 | 3,080 | 3,285 | 3,080 | 3,275 | +195 | +6.3% | 1,671,800 |
| 2018/11/01 | 3,015 | 3,175 | 3,010 | 3,080 | +60 | +2% | 1,802,700 |
| 2018/10/31 | 2,921 | 3,065 | 2,753 | 3,020 | -210 | -6.5% | 4,882,400 |
| 2018/10/30 | 3,120 | 3,265 | 3,085 | 3,230 | +70 | +2.2% | 1,258,700 |
| 2018/10/29 | 3,190 | 3,265 | 3,155 | 3,160 | +10 | +0.3% | 882,700 |
| 2018/10/26 | 3,220 | 3,255 | 3,125 | 3,150 | -30 | -0.9% | 1,141,300 |
| 2018/10/25 | 3,180 | 3,210 | 3,160 | 3,180 | -80 | -2.5% | 999,000 |
| 2018/10/24 | 3,400 | 3,445 | 3,240 | 3,260 | ±0 | ±0% | 1,493,200 |
| 2018/10/23 | 3,355 | 3,375 | 3,255 | 3,260 | -155 | -4.5% | 1,132,400 |
| 2018/10/22 | 3,275 | 3,435 | 3,270 | 3,415 | +145 | +4.4% | 1,567,600 |
| 2018/10/19 | 3,205 | 3,280 | 3,165 | 3,270 | -5 | -0.2% | 1,529,300 |
| 2018/10/18 | 3,375 | 3,395 | 3,255 | 3,275 | -110 | -3.2% | 1,313,200 |
| 2018/10/17 | 3,435 | 3,450 | 3,360 | 3,385 | +10 | +0.3% | 1,276,200 |
| 2018/10/16 | 3,405 | 3,435 | 3,345 | 3,375 | -115 | -3.3% | 1,446,800 |
| 2018/10/15 | 3,595 | 3,620 | 3,490 | 3,490 | -150 | -4.1% | 1,022,400 |
| 2018/10/12 | 3,540 | 3,665 | 3,535 | 3,640 | +100 | +2.8% | 1,339,400 |
| 2018/10/11 | 3,485 | 3,615 | 3,475 | 3,540 | -205 | -5.5% | 1,953,200 |
| 2018/10/10 | 3,825 | 3,880 | 3,740 | 3,745 | -85 | -2.2% | 1,194,900 |
1551～
1600
件表示中 / 3521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 | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45倍 | 1.73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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77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 | 511,000円 | +3.7% | +4.3% | 5.68% | 17.73倍 | 2.76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 | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 |
| 日触媒 | 166,900円 | +5.9% | +46.1% | 6.47% | 15.33倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
市場注目の銘柄
チャート関連のコラム
