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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 8,300 | 8,300 | 8,040 | 8,100 | -210 | -2.5% | 206,100 |
| 2016/02/03 | 8,320 | 8,420 | 8,200 | 8,310 | -160 | -1.9% | 159,000 |
| 2016/02/02 | 8,420 | 8,550 | 8,360 | 8,470 | -20 | -0.2% | 222,200 |
| 2016/02/01 | 8,280 | 8,510 | 8,250 | 8,490 | +300 | +3.7% | 251,400 |
| 2016/01/29 | 7,940 | 8,210 | 7,840 | 8,190 | +260 | +3.3% | 285,500 |
| 2016/01/28 | 7,740 | 8,010 | 7,730 | 7,930 | +170 | +2.2% | 249,000 |
| 2016/01/27 | 7,750 | 7,770 | 7,650 | 7,760 | +260 | +3.5% | 235,500 |
| 2016/01/26 | 7,550 | 7,630 | 7,450 | 7,500 | -120 | -1.6% | 201,400 |
| 2016/01/25 | 7,500 | 7,670 | 7,460 | 7,620 | +270 | +3.7% | 249,200 |
| 2016/01/22 | 7,200 | 7,370 | 7,030 | 7,350 | +490 | +7.1% | 314,000 |
| 2016/01/21 | 6,960 | 7,080 | 6,840 | 6,860 | -170 | -2.4% | 441,400 |
| 2016/01/20 | 7,100 | 7,230 | 6,980 | 7,030 | -110 | -1.5% | 254,100 |
| 2016/01/19 | 7,200 | 7,280 | 7,060 | 7,140 | -130 | -1.8% | 168,500 |
| 2016/01/18 | 7,180 | 7,290 | 7,150 | 7,270 | -100 | -1.4% | 147,100 |
| 2016/01/15 | 7,440 | 7,470 | 7,260 | 7,370 | +10 | +0.1% | 243,300 |
| 2016/01/14 | 7,440 | 7,480 | 7,190 | 7,360 | -230 | -3% | 221,100 |
| 2016/01/13 | 7,480 | 7,630 | 7,460 | 7,590 | +230 | +3.1% | 139,300 |
| 2016/01/12 | 7,520 | 7,570 | 7,350 | 7,360 | -360 | -4.7% | 236,600 |
| 2016/01/08 | 7,680 | 7,780 | 7,560 | 7,720 | -80 | -1% | 329,200 |
| 2016/01/07 | 7,790 | 7,990 | 7,750 | 7,800 | +60 | +0.8% | 261,600 |
| 2016/01/06 | 7,770 | 7,900 | 7,690 | 7,740 | -50 | -0.6% | 184,100 |
| 2016/01/05 | 7,770 | 7,830 | 7,620 | 7,790 | -10 | -0.1% | 179,900 |
| 2016/01/04 | 8,000 | 8,070 | 7,800 | 7,800 | -220 | -2.7% | 189,200 |
| 2015/12/30 | 7,960 | 8,050 | 7,830 | 8,020 | +40 | +0.5% | 143,000 |
| 2015/12/29 | 7,870 | 8,040 | 7,770 | 7,980 | +140 | +1.8% | 171,100 |
| 2015/12/28 | 7,970 | 7,970 | 7,580 | 7,840 | -220 | -2.7% | 368,100 |
| 2015/12/25 | 7,900 | 8,130 | 7,900 | 8,060 | +160 | +2% | 294,200 |
| 2015/12/24 | 8,120 | 8,120 | 7,890 | 7,900 | -100 | -1.3% | 334,900 |
| 2015/12/22 | 8,120 | 8,170 | 7,990 | 8,000 | -110 | -1.4% | 258,800 |
| 2015/12/21 | 8,330 | 8,400 | 8,020 | 8,110 | -130 | -1.6% | 384,900 |
| 2015/12/18 | 8,400 | 8,570 | 8,240 | 8,240 | -110 | -1.3% | 340,500 |
| 2015/12/17 | 8,330 | 8,420 | 8,250 | 8,350 | +150 | +1.8% | 228,200 |
| 2015/12/16 | 8,130 | 8,230 | 7,990 | 8,200 | +210 | +2.6% | 287,000 |
| 2015/12/15 | 8,120 | 8,240 | 7,990 | 7,990 | -90 | -1.1% | 132,400 |
| 2015/12/14 | 8,000 | 8,100 | 7,930 | 8,080 | -110 | -1.3% | 209,500 |
| 2015/12/11 | 8,120 | 8,360 | 8,120 | 8,190 | -10 | -0.1% | 225,600 |
| 2015/12/10 | 8,180 | 8,320 | 8,130 | 8,200 | -130 | -1.6% | 160,200 |
| 2015/12/09 | 8,500 | 8,550 | 8,290 | 8,330 | -170 | -2% | 150,200 |
| 2015/12/08 | 8,490 | 8,580 | 8,450 | 8,500 | -40 | -0.5% | 144,500 |
| 2015/12/07 | 8,550 | 8,600 | 8,500 | 8,540 | +90 | +1.1% | 148,500 |
| 2015/12/04 | 8,460 | 8,590 | 8,380 | 8,450 | -220 | -2.5% | 268,400 |
| 2015/12/03 | 8,700 | 8,770 | 8,650 | 8,670 | -130 | -1.5% | 124,700 |
| 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 |
2351～
2400
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
