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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 7,300 | 7,370 | 7,220 | 7,250 | -90 | -1.2% | 145,100 |
| 2015/09/14 | 7,140 | 7,430 | 7,130 | 7,340 | +200 | +2.8% | 271,200 |
| 2015/09/11 | 7,040 | 7,180 | 6,950 | 7,140 | +200 | +2.9% | 178,100 |
| 2015/09/10 | 6,840 | 7,000 | 6,820 | 6,940 | -150 | -2.1% | 159,900 |
| 2015/09/09 | 6,850 | 7,090 | 6,750 | 7,090 | +400 | +6% | 203,100 |
| 2015/09/08 | 7,020 | 7,050 | 6,660 | 6,690 | -290 | -4.2% | 185,500 |
| 2015/09/07 | 6,950 | 7,070 | 6,840 | 6,980 | ±0 | ±0% | 214,000 |
| 2015/09/04 | 7,220 | 7,220 | 6,940 | 6,980 | -250 | -3.5% | 194,300 |
| 2015/09/03 | 7,100 | 7,360 | 7,090 | 7,230 | +200 | +2.8% | 277,200 |
| 2015/09/02 | 6,970 | 7,110 | 6,850 | 7,030 | -20 | -0.3% | 295,000 |
| 2015/09/01 | 7,220 | 7,460 | 7,050 | 7,050 | -210 | -2.9% | 308,700 |
| 2015/08/31 | 7,200 | 7,300 | 7,150 | 7,260 | +60 | +0.8% | 162,000 |
| 2015/08/28 | 7,260 | 7,390 | 7,130 | 7,200 | +80 | +1.1% | 217,400 |
| 2015/08/27 | 7,200 | 7,260 | 7,040 | 7,120 | +320 | +4.7% | 344,500 |
| 2015/08/26 | 6,580 | 6,820 | 6,560 | 6,800 | +270 | +4.1% | 240,600 |
| 2015/08/25 | 6,290 | 6,830 | 6,230 | 6,530 | -60 | -0.9% | 452,900 |
| 2015/08/24 | 6,800 | 6,880 | 6,590 | 6,590 | -450 | -6.4% | 445,200 |
| 2015/08/21 | 7,080 | 7,170 | 7,020 | 7,040 | -190 | -2.6% | 246,300 |
| 2015/08/20 | 7,420 | 7,470 | 7,230 | 7,230 | -210 | -2.8% | 144,500 |
| 2015/08/19 | 7,610 | 7,660 | 7,430 | 7,440 | -160 | -2.1% | 190,300 |
| 2015/08/18 | 7,710 | 7,740 | 7,540 | 7,600 | -160 | -2.1% | 209,700 |
| 2015/08/17 | 7,780 | 7,820 | 7,650 | 7,760 | -60 | -0.8% | 147,000 |
| 2015/08/14 | 7,700 | 7,940 | 7,670 | 7,820 | +220 | +2.9% | 214,600 |
| 2015/08/13 | 7,650 | 7,700 | 7,380 | 7,600 | -120 | -1.6% | 411,700 |
| 2015/08/12 | 7,830 | 7,900 | 7,670 | 7,720 | -240 | -3% | 328,600 |
| 2015/08/11 | 7,970 | 8,130 | 7,890 | 7,960 | +130 | +1.7% | 287,200 |
| 2015/08/10 | 7,710 | 7,910 | 7,670 | 7,830 | -40 | -0.5% | 268,400 |
| 2015/08/07 | 8,050 | 8,050 | 7,750 | 7,870 | -160 | -2% | 278,900 |
| 2015/08/06 | 8,180 | 8,210 | 8,030 | 8,030 | -10 | -0.1% | 154,500 |
| 2015/08/05 | 8,300 | 8,410 | 8,020 | 8,040 | -140 | -1.7% | 314,000 |
| 2015/08/04 | 7,930 | 8,280 | 7,900 | 8,180 | +280 | +3.5% | 365,300 |
| 2015/08/03 | 7,610 | 7,940 | 7,590 | 7,900 | +320 | +4.2% | 278,800 |
| 2015/07/31 | 7,810 | 7,810 | 7,530 | 7,580 | -100 | -1.3% | 244,500 |
| 2015/07/30 | 7,750 | 7,860 | 7,660 | 7,680 | -160 | -2% | 385,000 |
| 2015/07/29 | 7,650 | 7,870 | 7,620 | 7,840 | +190 | +2.5% | 126,400 |
| 2015/07/28 | 7,480 | 7,700 | 7,410 | 7,650 | +30 | +0.4% | 151,100 |
| 2015/07/27 | 7,770 | 7,860 | 7,560 | 7,620 | -160 | -2.1% | 171,400 |
| 2015/07/24 | 8,000 | 8,060 | 7,650 | 7,780 | +190 | +2.5% | 428,300 |
| 2015/07/23 | 7,480 | 7,670 | 7,460 | 7,590 | +170 | +2.3% | 198,900 |
| 2015/07/22 | 7,450 | 7,530 | 7,400 | 7,420 | -30 | -0.4% | 219,000 |
| 2015/07/21 | 7,390 | 7,550 | 7,350 | 7,450 | +190 | +2.6% | 149,100 |
| 2015/07/17 | 7,290 | 7,310 | 7,240 | 7,260 | +30 | +0.4% | 62,900 |
| 2015/07/16 | 7,280 | 7,340 | 7,200 | 7,230 | -30 | -0.4% | 107,800 |
| 2015/07/15 | 7,100 | 7,280 | 7,090 | 7,260 | +120 | +1.7% | 111,800 |
| 2015/07/14 | 7,160 | 7,200 | 7,030 | 7,140 | +90 | +1.3% | 194,700 |
| 2015/07/13 | 7,000 | 7,070 | 6,910 | 7,050 | +150 | +2.2% | 134,500 |
| 2015/07/10 | 7,120 | 7,180 | 6,880 | 6,900 | -160 | -2.3% | 173,300 |
| 2015/07/09 | 6,910 | 7,110 | 6,670 | 7,060 | -40 | -0.6% | 383,200 |
| 2015/07/08 | 7,390 | 7,420 | 7,090 | 7,100 | -330 | -4.4% | 265,100 |
| 2015/07/07 | 7,400 | 7,440 | 7,280 | 7,430 | +170 | +2.3% | 211,200 |
2351～
2400
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
