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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 8,620 | 8,830 | 8,590 | 8,800 | +210 | +2.4% | 191,500 |
| 2015/12/01 | 8,630 | 8,640 | 8,550 | 8,590 | -50 | -0.6% | 123,700 |
| 2015/11/30 | 8,550 | 8,690 | 8,510 | 8,640 | ±0 | ±0% | 189,200 |
| 2015/11/27 | 8,720 | 8,740 | 8,490 | 8,640 | -170 | -1.9% | 248,100 |
| 2015/11/26 | 8,610 | 8,860 | 8,560 | 8,810 | +250 | +2.9% | 244,700 |
| 2015/11/25 | 8,580 | 8,610 | 8,460 | 8,560 | -70 | -0.8% | 189,500 |
| 2015/11/24 | 8,520 | 8,650 | 8,510 | 8,630 | +10 | +0.1% | 187,300 |
| 2015/11/20 | 8,400 | 8,640 | 8,350 | 8,620 | +360 | +4.4% | 272,600 |
| 2015/11/19 | 8,150 | 8,290 | 8,130 | 8,260 | +250 | +3.1% | 261,000 |
| 2015/11/18 | 7,940 | 8,070 | 7,900 | 8,010 | +160 | +2% | 166,900 |
| 2015/11/17 | 7,920 | 7,930 | 7,800 | 7,850 | +30 | +0.4% | 81,000 |
| 2015/11/16 | 7,760 | 7,870 | 7,730 | 7,820 | -70 | -0.9% | 81,100 |
| 2015/11/13 | 7,840 | 7,890 | 7,760 | 7,890 | ±0 | ±0% | 98,600 |
| 2015/11/12 | 7,930 | 7,990 | 7,880 | 7,890 | -90 | -1.1% | 147,000 |
| 2015/11/11 | 7,800 | 7,990 | 7,780 | 7,980 | +190 | +2.4% | 159,700 |
| 2015/11/10 | 7,780 | 7,840 | 7,720 | 7,790 | -50 | -0.6% | 116,900 |
| 2015/11/09 | 7,890 | 7,970 | 7,820 | 7,840 | +20 | +0.3% | 133,300 |
| 2015/11/06 | 7,820 | 7,870 | 7,740 | 7,820 | ±0 | ±0% | 122,900 |
| 2015/11/05 | 7,710 | 7,870 | 7,680 | 7,820 | +120 | +1.6% | 199,800 |
| 2015/11/04 | 7,710 | 7,770 | 7,660 | 7,700 | +50 | +0.7% | 183,300 |
| 2015/11/02 | 7,520 | 7,700 | 7,450 | 7,650 | -80 | -1% | 278,600 |
| 2015/10/30 | 7,540 | 7,740 | 7,540 | 7,730 | +130 | +1.7% | 179,300 |
| 2015/10/29 | 7,620 | 7,630 | 7,530 | 7,600 | +20 | +0.3% | 164,300 |
| 2015/10/28 | 7,560 | 7,630 | 7,510 | 7,580 | +20 | +0.3% | 110,600 |
| 2015/10/27 | 7,610 | 7,640 | 7,560 | 7,560 | -20 | -0.3% | 112,000 |
| 2015/10/26 | 7,700 | 7,700 | 7,540 | 7,580 | -60 | -0.8% | 117,500 |
| 2015/10/23 | 7,700 | 7,710 | 7,600 | 7,640 | +40 | +0.5% | 173,900 |
| 2015/10/22 | 7,570 | 7,640 | 7,520 | 7,600 | +20 | +0.3% | 107,600 |
| 2015/10/21 | 7,590 | 7,600 | 7,440 | 7,580 | +10 | +0.1% | 131,900 |
| 2015/10/20 | 7,590 | 7,600 | 7,510 | 7,570 | -20 | -0.3% | 235,200 |
| 2015/10/19 | 7,360 | 7,600 | 7,340 | 7,590 | +250 | +3.4% | 188,300 |
| 2015/10/16 | 7,450 | 7,470 | 7,320 | 7,340 | -110 | -1.5% | 164,700 |
| 2015/10/15 | 7,300 | 7,460 | 7,300 | 7,450 | +60 | +0.8% | 124,700 |
| 2015/10/14 | 7,380 | 7,490 | 7,330 | 7,390 | -90 | -1.2% | 173,200 |
| 2015/10/13 | 7,320 | 7,520 | 7,320 | 7,480 | +220 | +3% | 220,100 |
| 2015/10/09 | 7,310 | 7,330 | 7,200 | 7,260 | -40 | -0.5% | 196,200 |
| 2015/10/08 | 7,410 | 7,430 | 7,200 | 7,300 | -300 | -3.9% | 480,700 |
| 2015/10/07 | 7,830 | 7,840 | 7,530 | 7,600 | -330 | -4.2% | 388,000 |
| 2015/10/06 | 7,900 | 8,030 | 7,890 | 7,930 | +150 | +1.9% | 281,300 |
| 2015/10/05 | 7,800 | 7,820 | 7,690 | 7,780 | +90 | +1.2% | 256,500 |
| 2015/10/02 | 7,590 | 7,780 | 7,530 | 7,690 | +70 | +0.9% | 206,100 |
| 2015/10/01 | 7,410 | 7,650 | 7,330 | 7,620 | +220 | +3% | 203,000 |
| 2015/09/30 | 7,270 | 7,420 | 7,220 | 7,400 | +240 | +3.4% | 248,400 |
| 2015/09/29 | 7,200 | 7,220 | 7,090 | 7,160 | -180 | -2.5% | 251,700 |
| 2015/09/28 | 7,130 | 7,390 | 7,060 | 7,340 | +360 | +5.2% | 315,800 |
| 2015/09/25 | 7,040 | 7,170 | 6,820 | 6,980 | -20 | -0.3% | 464,200 |
| 2015/09/24 | 6,890 | 7,140 | 6,890 | 7,000 | -90 | -1.3% | 249,100 |
| 2015/09/18 | 7,220 | 7,250 | 7,060 | 7,090 | -130 | -1.8% | 151,200 |
| 2015/09/17 | 7,110 | 7,250 | 7,000 | 7,220 | +140 | +2% | 168,700 |
| 2015/09/16 | 7,380 | 7,380 | 7,000 | 7,080 | -170 | -2.3% | 193,900 |
2301～
2350
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
