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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,895 | 3,920 | 3,780 | 3,830 | -155 | -3.9% | 1,362,800 |
| 2018/10/05 | 3,960 | 4,055 | 3,890 | 3,985 | -35 | -0.9% | 1,410,800 |
| 2018/10/04 | 4,260 | 4,295 | 3,980 | 4,020 | -220 | -5.2% | 2,239,800 |
| 2018/10/03 | 4,235 | 4,280 | 4,195 | 4,240 | +25 | +0.6% | 992,100 |
| 2018/10/02 | 4,170 | 4,275 | 4,150 | 4,215 | +105 | +2.6% | 1,436,600 |
| 2018/10/01 | 4,170 | 4,215 | 4,080 | 4,110 | -40 | -1% | 1,149,300 |
| 2018/09/28 | 4,100 | 4,170 | 4,065 | 4,150 | +145 | +3.6% | 1,615,900 |
| 2018/09/27 | 4,040 | 4,090 | 3,990 | 4,005 | +10 | +0.3% | 1,488,300 |
| 2018/09/26 | 3,945 | 4,025 | 3,910 | 3,995 | +75 | +1.9% | 1,123,600 |
| 2018/09/25 | 3,800 | 3,930 | 3,790 | 3,920 | +145 | +3.8% | 1,045,400 |
| 2018/09/21 | 3,885 | 3,890 | 3,770 | 3,775 | -60 | -1.6% | 920,900 |
| 2018/09/20 | 3,800 | 3,845 | 3,740 | 3,835 | +30 | +0.8% | 872,900 |
| 2018/09/19 | 3,855 | 3,860 | 3,780 | 3,805 | +20 | +0.5% | 987,100 |
| 2018/09/18 | 3,610 | 3,800 | 3,580 | 3,785 | +170 | +4.7% | 838,500 |
| 2018/09/14 | 3,705 | 3,710 | 3,600 | 3,615 | -45 | -1.2% | 896,300 |
| 2018/09/13 | 3,590 | 3,700 | 3,590 | 3,660 | +140 | +4% | 1,128,400 |
| 2018/09/12 | 3,500 | 3,530 | 3,455 | 3,520 | +20 | +0.6% | 715,700 |
| 2018/09/11 | 3,425 | 3,550 | 3,420 | 3,500 | +75 | +2.2% | 985,100 |
| 2018/09/10 | 3,500 | 3,500 | 3,415 | 3,425 | -115 | -3.2% | 1,162,600 |
| 2018/09/07 | 3,635 | 3,685 | 3,525 | 3,540 | -165 | -4.5% | 1,694,100 |
| 2018/09/06 | 3,725 | 3,780 | 3,690 | 3,705 | -90 | -2.4% | 1,127,500 |
| 2018/09/05 | 3,955 | 3,965 | 3,775 | 3,795 | -195 | -4.9% | 1,133,800 |
| 2018/09/04 | 3,930 | 4,005 | 3,890 | 3,990 | +65 | +1.7% | 760,000 |
| 2018/09/03 | 3,915 | 3,935 | 3,890 | 3,925 | +5 | +0.1% | 511,400 |
| 2018/08/31 | 3,860 | 3,935 | 3,845 | 3,920 | +35 | +0.9% | 779,100 |
| 2018/08/30 | 3,885 | 3,915 | 3,845 | 3,885 | +30 | +0.8% | 1,452,500 |
| 2018/08/29 | 3,885 | 3,910 | 3,845 | 3,855 | -30 | -0.8% | 594,200 |
| 2018/08/28 | 3,935 | 3,940 | 3,815 | 3,885 | +5 | +0.1% | 811,600 |
| 2018/08/27 | 3,835 | 3,885 | 3,810 | 3,880 | +85 | +2.2% | 617,400 |
| 2018/08/24 | 3,830 | 3,840 | 3,765 | 3,795 | +25 | +0.7% | 723,300 |
| 2018/08/23 | 3,765 | 3,790 | 3,710 | 3,770 | +10 | +0.3% | 763,600 |
| 2018/08/22 | 3,765 | 3,770 | 3,660 | 3,760 | +5 | +0.1% | 801,700 |
| 2018/08/21 | 3,690 | 3,770 | 3,660 | 3,755 | +40 | +1.1% | 806,600 |
| 2018/08/20 | 3,700 | 3,750 | 3,685 | 3,715 | +45 | +1.2% | 759,500 |
| 2018/08/17 | 3,715 | 3,740 | 3,640 | 3,670 | +5 | +0.1% | 854,200 |
| 2018/08/16 | 3,650 | 3,725 | 3,610 | 3,665 | -85 | -2.3% | 1,376,800 |
| 2018/08/15 | 3,775 | 3,810 | 3,715 | 3,750 | -55 | -1.4% | 909,400 |
| 2018/08/14 | 3,800 | 3,865 | 3,775 | 3,805 | +55 | +1.5% | 804,200 |
| 2018/08/13 | 3,795 | 3,815 | 3,730 | 3,750 | -70 | -1.8% | 1,204,200 |
| 2018/08/10 | 3,920 | 3,935 | 3,805 | 3,820 | -100 | -2.6% | 1,182,100 |
| 2018/08/09 | 3,900 | 3,945 | 3,860 | 3,920 | -5 | -0.1% | 1,595,600 |
| 2018/08/08 | 3,980 | 4,025 | 3,920 | 3,925 | -100 | -2.5% | 1,690,900 |
| 2018/08/07 | 4,095 | 4,095 | 3,995 | 4,025 | -135 | -3.2% | 1,644,700 |
| 2018/08/06 | 4,235 | 4,275 | 4,155 | 4,160 | -70 | -1.7% | 971,300 |
| 2018/08/03 | 4,260 | 4,335 | 4,190 | 4,230 | +15 | +0.4% | 1,238,900 |
| 2018/08/02 | 4,385 | 4,390 | 4,185 | 4,215 | -240 | -5.4% | 1,508,000 |
| 2018/08/01 | 4,420 | 4,475 | 4,370 | 4,455 | +125 | +2.9% | 1,114,200 |
| 2018/07/31 | 4,440 | 4,475 | 4,265 | 4,330 | -390 | -8.3% | 1,809,700 |
| 2018/07/30 | 4,710 | 4,745 | 4,635 | 4,720 | +10 | +0.2% | 804,300 |
| 2018/07/27 | 4,610 | 4,725 | 4,605 | 4,710 | +105 | +2.3% | 588,900 |
1601～
1650
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
