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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 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 |
| 2017/05/10 | 2,655 | 2,727 | 2,651 | 2,720 | +115 | +4.4% | 2,275,800 |
| 2017/05/09 | 2,667 | 2,690 | 2,603 | 2,605 | -90 | -3.3% | 2,235,000 |
| 2017/05/08 | 2,713 | 2,760 | 2,685 | 2,695 | -13 | -0.5% | 2,629,300 |
| 2017/05/02 | 2,783 | 2,794 | 2,698 | 2,708 | +75 | +2.8% | 3,234,800 |
| 2017/05/01 | 2,568 | 2,649 | 2,564 | 2,633 | +65 | +2.5% | 1,340,500 |
| 2017/04/28 | 2,572 | 2,584 | 2,556 | 2,568 | -4 | -0.2% | 1,122,700 |
| 2017/04/27 | 2,551 | 2,590 | 2,551 | 2,572 | +3 | +0.1% | 839,400 |
| 2017/04/26 | 2,650 | 2,650 | 2,561 | 2,569 | -9 | -0.3% | 867,200 |
2001～
2050
件表示中 / 3613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 | 131,300円 | +2.1% | -8.6% | 3.96% | 34.18倍 | 1.78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 |
| ＡＤＥＫＡ | 340,900円 | +8.3% | +9.3% | 3.05% | 13.06倍 | 1.16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 |
| ＤＩＣ | 365,100円 | -1.0% | +5.5% | 5.48% | 14.40倍 | 0.87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 |
| 日触媒 | 188,500円 | -1.1% | -13.8% | 5.31% | 18.86倍 | 0.74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 |
| カネカ | 436,700円 | +1.6% | +15.6% | 3.66% | 8.16倍 | 0.57倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
