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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 6,880 | 6,980 | 6,840 | 6,960 | +140 | +2.1% | 159,100 |
| 2015/06/23 | 6,770 | 6,820 | 6,730 | 6,820 | +80 | +1.2% | 153,000 |
| 2015/06/22 | 6,730 | 6,830 | 6,680 | 6,740 | ±0 | ±0% | 126,100 |
| 2015/06/19 | 6,650 | 6,790 | 6,650 | 6,740 | +200 | +3.1% | 195,800 |
| 2015/06/18 | 6,670 | 6,670 | 6,540 | 6,540 | -180 | -2.7% | 162,400 |
| 2015/06/17 | 6,670 | 6,750 | 6,670 | 6,720 | +30 | +0.4% | 108,500 |
| 2015/06/16 | 6,580 | 6,710 | 6,520 | 6,690 | +100 | +1.5% | 168,200 |
| 2015/06/15 | 6,430 | 6,610 | 6,410 | 6,590 | +130 | +2% | 166,900 |
| 2015/06/12 | 6,470 | 6,510 | 6,390 | 6,460 | -80 | -1.2% | 410,700 |
| 2015/06/11 | 6,520 | 6,580 | 6,480 | 6,540 | +30 | +0.5% | 183,900 |
| 2015/06/10 | 6,590 | 6,600 | 6,430 | 6,510 | -170 | -2.5% | 326,400 |
| 2015/06/09 | 6,740 | 6,760 | 6,670 | 6,680 | -150 | -2.2% | 154,500 |
| 2015/06/08 | 6,920 | 6,930 | 6,810 | 6,830 | -140 | -2% | 175,600 |
| 2015/06/05 | 6,900 | 6,990 | 6,890 | 6,970 | +30 | +0.4% | 85,200 |
| 2015/06/04 | 6,950 | 6,970 | 6,900 | 6,940 | ±0 | ±0% | 57,100 |
| 2015/06/03 | 7,000 | 7,000 | 6,900 | 6,940 | -10 | -0.1% | 114,200 |
| 2015/06/02 | 6,840 | 6,980 | 6,840 | 6,950 | +70 | +1% | 126,100 |
| 2015/06/01 | 6,810 | 6,880 | 6,770 | 6,880 | +60 | +0.9% | 80,800 |
| 2015/05/29 | 6,750 | 6,870 | 6,710 | 6,820 | +50 | +0.7% | 132,400 |
| 2015/05/28 | 6,800 | 6,800 | 6,680 | 6,770 | -10 | -0.1% | 110,500 |
| 2015/05/27 | 6,800 | 6,820 | 6,680 | 6,780 | -20 | -0.3% | 121,600 |
| 2015/05/26 | 6,840 | 6,870 | 6,780 | 6,800 | -100 | -1.4% | 109,000 |
| 2015/05/25 | 6,950 | 6,950 | 6,820 | 6,900 | +10 | +0.1% | 165,500 |
| 2015/05/22 | 6,970 | 7,040 | 6,820 | 6,890 | +20 | +0.3% | 148,100 |
| 2015/05/21 | 6,750 | 6,930 | 6,750 | 6,870 | +130 | +1.9% | 184,900 |
| 2015/05/20 | 6,740 | 6,760 | 6,670 | 6,740 | +90 | +1.4% | 130,400 |
| 2015/05/19 | 6,550 | 6,750 | 6,540 | 6,650 | +180 | +2.8% | 203,200 |
| 2015/05/18 | 6,500 | 6,520 | 6,420 | 6,470 | -50 | -0.8% | 68,300 |
| 2015/05/15 | 6,330 | 6,530 | 6,320 | 6,520 | +230 | +3.7% | 130,900 |
| 2015/05/14 | 6,430 | 6,460 | 6,290 | 6,290 | -150 | -2.3% | 108,100 |
| 2015/05/13 | 6,400 | 6,540 | 6,350 | 6,440 | +140 | +2.2% | 226,800 |
| 2015/05/12 | 6,250 | 6,370 | 6,250 | 6,300 | +50 | +0.8% | 121,300 |
| 2015/05/11 | 6,420 | 6,420 | 6,250 | 6,250 | -100 | -1.6% | 165,800 |
| 2015/05/08 | 6,410 | 6,460 | 6,320 | 6,350 | -70 | -1.1% | 102,100 |
| 2015/05/07 | 6,550 | 6,650 | 6,390 | 6,420 | -140 | -2.1% | 217,200 |
| 2015/05/01 | 6,130 | 6,590 | 6,130 | 6,560 | +350 | +5.6% | 454,300 |
| 2015/04/30 | 6,470 | 6,470 | 6,160 | 6,210 | -190 | -3% | 321,400 |
| 2015/04/28 | 6,440 | 6,490 | 6,390 | 6,400 | -40 | -0.6% | 144,900 |
| 2015/04/27 | 6,480 | 6,480 | 6,320 | 6,440 | +100 | +1.6% | 204,700 |
| 2015/04/24 | 6,500 | 6,500 | 6,320 | 6,340 | -120 | -1.9% | 219,500 |
| 2015/04/23 | 6,530 | 6,550 | 6,430 | 6,460 | -30 | -0.5% | 159,800 |
| 2015/04/22 | 6,540 | 6,560 | 6,350 | 6,490 | -50 | -0.8% | 346,000 |
| 2015/04/21 | 6,440 | 6,550 | 6,440 | 6,540 | +70 | +1.1% | 210,500 |
| 2015/04/20 | 6,270 | 6,520 | 6,210 | 6,470 | +150 | +2.4% | 308,900 |
| 2015/04/17 | 6,610 | 6,640 | 6,280 | 6,320 | -480 | -7.1% | 518,000 |
| 2015/04/16 | 6,850 | 6,890 | 6,640 | 6,800 | -60 | -0.9% | 250,800 |
| 2015/04/15 | 6,910 | 6,990 | 6,830 | 6,860 | -70 | -1% | 204,700 |
| 2015/04/14 | 7,000 | 7,040 | 6,910 | 6,930 | -100 | -1.4% | 185,600 |
| 2015/04/13 | 7,100 | 7,110 | 6,970 | 7,030 | -120 | -1.7% | 185,600 |
| 2015/04/10 | 7,000 | 7,150 | 6,940 | 7,150 | +160 | +2.3% | 201,300 |
2501～
2550
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% | 14.41倍 | 0.88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% | 18.87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
