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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 2,950 | 2,967 | 2,940 | 2,960 | +5 | +0.2% | 527,900 |
| 2017/07/19 | 2,946 | 2,974 | 2,940 | 2,955 | +23 | +0.8% | 770,700 |
| 2017/07/18 | 2,928 | 2,953 | 2,913 | 2,932 | +4 | +0.1% | 670,200 |
| 2017/07/14 | 2,942 | 2,968 | 2,918 | 2,928 | -32 | -1.1% | 866,200 |
| 2017/07/13 | 3,005 | 3,040 | 2,941 | 2,960 | -55 | -1.8% | 993,600 |
| 2017/07/12 | 2,982 | 3,030 | 2,974 | 3,015 | +49 | +1.7% | 687,200 |
| 2017/07/11 | 2,967 | 2,982 | 2,948 | 2,966 | +5 | +0.2% | 633,800 |
| 2017/07/10 | 2,967 | 2,992 | 2,957 | 2,961 | +1 | ±0% | 689,200 |
| 2017/07/07 | 2,906 | 2,962 | 2,903 | 2,960 | +40 | +1.4% | 1,076,900 |
| 2017/07/06 | 2,906 | 2,931 | 2,893 | 2,920 | -11 | -0.4% | 827,800 |
| 2017/07/05 | 2,908 | 2,932 | 2,888 | 2,931 | +16 | +0.5% | 632,400 |
| 2017/07/04 | 2,963 | 2,963 | 2,901 | 2,915 | -41 | -1.4% | 899,600 |
| 2017/07/03 | 2,987 | 2,996 | 2,954 | 2,956 | -6 | -0.2% | 716,100 |
| 2017/06/30 | 2,982 | 2,982 | 2,944 | 2,962 | -58 | -1.9% | 1,079,000 |
| 2017/06/29 | 3,005 | 3,020 | 2,958 | 3,020 | +15 | +0.5% | 934,000 |
| 2017/06/28 | 3,050 | 3,055 | 2,990 | 3,005 | -65 | -2.1% | 1,321,600 |
| 2017/06/27 | 3,080 | 3,100 | 3,025 | 3,070 | +10 | +0.3% | 870,200 |
| 2017/06/26 | 3,025 | 3,070 | 3,020 | 3,060 | +55 | +1.8% | 594,900 |
| 2017/06/23 | 3,020 | 3,025 | 2,990 | 3,005 | -15 | -0.5% | 710,200 |
| 2017/06/22 | 3,060 | 3,065 | 3,010 | 3,020 | -40 | -1.3% | 669,500 |
| 2017/06/21 | 3,090 | 3,115 | 3,045 | 3,060 | -45 | -1.4% | 754,700 |
| 2017/06/20 | 3,080 | 3,115 | 3,060 | 3,105 | +40 | +1.3% | 727,200 |
| 2017/06/19 | 3,055 | 3,095 | 3,045 | 3,065 | +5 | +0.2% | 729,100 |
| 2017/06/16 | 3,100 | 3,120 | 3,050 | 3,060 | -35 | -1.1% | 744,500 |
| 2017/06/15 | 3,020 | 3,110 | 3,005 | 3,095 | +90 | +3% | 1,036,700 |
| 2017/06/14 | 3,015 | 3,045 | 2,998 | 3,005 | -15 | -0.5% | 649,800 |
| 2017/06/13 | 3,025 | 3,070 | 3,020 | 3,020 | ±0 | ±0% | 668,900 |
| 2017/06/12 | 3,035 | 3,035 | 3,010 | 3,020 | -5 | -0.2% | 1,125,100 |
| 2017/06/09 | 2,999 | 3,075 | 2,963 | 3,025 | -135 | -4.3% | 2,019,400 |
| 2017/06/08 | 3,200 | 3,200 | 3,145 | 3,160 | -55 | -1.7% | 928,700 |
| 2017/06/07 | 3,215 | 3,245 | 3,180 | 3,215 | ±0 | ±0% | 811,600 |
| 2017/06/06 | 3,220 | 3,230 | 3,185 | 3,215 | -15 | -0.5% | 833,200 |
| 2017/06/05 | 3,100 | 3,240 | 3,100 | 3,230 | +110 | +3.5% | 784,100 |
| 2017/06/02 | 3,130 | 3,155 | 3,100 | 3,120 | +5 | +0.2% | 967,100 |
| 2017/06/01 | 3,090 | 3,145 | 3,075 | 3,115 | +15 | +0.5% | 911,300 |
| 2017/05/31 | 3,080 | 3,130 | 3,075 | 3,100 | +15 | +0.5% | 862,600 |
| 2017/05/30 | 3,040 | 3,110 | 3,035 | 3,085 | +65 | +2.2% | 1,237,000 |
| 2017/05/29 | 3,005 | 3,045 | 2,996 | 3,020 | +15 | +0.5% | 713,200 |
| 2017/05/26 | 3,030 | 3,035 | 2,993 | 3,005 | -25 | -0.8% | 1,194,600 |
| 2017/05/25 | 2,971 | 3,080 | 2,968 | 3,030 | +85 | +2.9% | 2,076,700 |
| 2017/05/24 | 2,899 | 2,948 | 2,877 | 2,945 | +93 | +3.3% | 1,595,400 |
| 2017/05/23 | 2,868 | 2,900 | 2,843 | 2,852 | -3 | -0.1% | 1,302,300 |
| 2017/05/22 | 2,800 | 2,861 | 2,791 | 2,855 | +55 | +2% | 1,263,700 |
| 2017/05/19 | 2,800 | 2,818 | 2,795 | 2,800 | +16 | +0.6% | 1,036,400 |
| 2017/05/18 | 2,720 | 2,788 | 2,716 | 2,784 | +23 | +0.8% | 1,301,000 |
| 2017/05/17 | 2,784 | 2,787 | 2,745 | 2,761 | -33 | -1.2% | 1,031,100 |
| 2017/05/16 | 2,767 | 2,810 | 2,755 | 2,794 | +46 | +1.7% | 1,577,400 |
| 2017/05/15 | 2,700 | 2,750 | 2,693 | 2,748 | +43 | +1.6% | 772,100 |
| 2017/05/12 | 2,699 | 2,730 | 2,679 | 2,705 | -15 | -0.6% | 925,500 |
| 2017/05/11 | 2,729 | 2,769 | 2,693 | 2,720 | ±0 | ±0% | 1,371,800 |
1901～
1950
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
