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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 5,010 | 5,040 | 4,985 | 5,040 | +85 | +1.7% | 198,300 |
| 2015/02/06 | 4,995 | 5,000 | 4,955 | 4,955 | -30 | -0.6% | 105,600 |
| 2015/02/05 | 5,010 | 5,040 | 4,970 | 4,985 | -25 | -0.5% | 131,700 |
| 2015/02/04 | 4,995 | 5,040 | 4,965 | 5,010 | +65 | +1.3% | 113,700 |
| 2015/02/03 | 5,040 | 5,040 | 4,920 | 4,945 | -85 | -1.7% | 152,700 |
| 2015/02/02 | 5,040 | 5,070 | 5,010 | 5,030 | -10 | -0.2% | 111,100 |
| 2015/01/30 | 5,020 | 5,060 | 5,010 | 5,040 | +40 | +0.8% | 194,300 |
| 2015/01/29 | 5,010 | 5,040 | 4,990 | 5,000 | -20 | -0.4% | 140,900 |
| 2015/01/28 | 5,010 | 5,060 | 5,000 | 5,020 | -40 | -0.8% | 102,000 |
| 2015/01/27 | 5,090 | 5,090 | 5,030 | 5,060 | +20 | +0.4% | 170,200 |
| 2015/01/26 | 5,040 | 5,070 | 4,995 | 5,040 | +20 | +0.4% | 258,200 |
| 2015/01/23 | 5,080 | 5,080 | 5,000 | 5,020 | -30 | -0.6% | 116,200 |
| 2015/01/22 | 5,050 | 5,060 | 4,995 | 5,050 | +40 | +0.8% | 233,900 |
| 2015/01/21 | 5,030 | 5,050 | 4,995 | 5,010 | ±0 | ±0% | 239,100 |
| 2015/01/20 | 4,910 | 5,050 | 4,890 | 5,010 | +155 | +3.2% | 325,300 |
| 2015/01/19 | 4,960 | 4,995 | 4,835 | 4,855 | -125 | -2.5% | 324,700 |
| 2015/01/16 | 4,925 | 5,000 | 4,875 | 4,980 | -40 | -0.8% | 229,500 |
| 2015/01/15 | 5,000 | 5,030 | 4,960 | 5,020 | -20 | -0.4% | 213,300 |
| 2015/01/14 | 5,050 | 5,080 | 4,995 | 5,040 | -80 | -1.6% | 198,200 |
| 2015/01/13 | 4,955 | 5,120 | 4,910 | 5,120 | +90 | +1.8% | 211,200 |
| 2015/01/09 | 5,030 | 5,060 | 5,000 | 5,030 | +20 | +0.4% | 179,200 |
| 2015/01/08 | 4,945 | 5,020 | 4,915 | 5,010 | +100 | +2% | 195,900 |
| 2015/01/07 | 4,920 | 4,950 | 4,880 | 4,910 | -35 | -0.7% | 273,700 |
| 2015/01/06 | 4,870 | 4,990 | 4,865 | 4,945 | -25 | -0.5% | 221,700 |
| 2015/01/05 | 4,880 | 5,000 | 4,850 | 4,970 | +115 | +2.4% | 284,900 |
| 2014/12/30 | 4,920 | 4,925 | 4,845 | 4,855 | -55 | -1.1% | 213,500 |
| 2014/12/29 | 4,870 | 4,940 | 4,870 | 4,910 | +50 | +1% | 277,100 |
| 2014/12/26 | 4,815 | 4,910 | 4,760 | 4,860 | -170 | -3.4% | 503,200 |
| 2014/12/25 | 5,130 | 5,140 | 5,000 | 5,030 | -90 | -1.8% | 545,700 |
| 2014/12/24 | 5,040 | 5,140 | 5,000 | 5,120 | +150 | +3% | 380,400 |
| 2014/12/22 | 4,890 | 4,975 | 4,880 | 4,970 | +150 | +3.1% | 379,700 |
| 2014/12/19 | 4,840 | 4,845 | 4,805 | 4,820 | +65 | +1.4% | 315,700 |
| 2014/12/18 | 4,705 | 4,835 | 4,700 | 4,755 | +240 | +5.3% | 555,900 |
| 2014/12/17 | 4,610 | 4,615 | 4,515 | 4,515 | -125 | -2.7% | 360,200 |
| 2014/12/16 | 4,625 | 4,650 | 4,620 | 4,640 | ±0 | ±0% | 183,000 |
| 2014/12/15 | 4,635 | 4,680 | 4,625 | 4,640 | -30 | -0.6% | 244,700 |
| 2014/12/12 | 4,620 | 4,710 | 4,615 | 4,670 | +25 | +0.5% | 226,200 |
| 2014/12/11 | 4,620 | 4,650 | 4,605 | 4,645 | -40 | -0.9% | 287,700 |
| 2014/12/10 | 4,700 | 4,735 | 4,660 | 4,685 | -70 | -1.5% | 306,500 |
| 2014/12/09 | 4,765 | 4,780 | 4,750 | 4,755 | -30 | -0.6% | 202,000 |
| 2014/12/08 | 4,820 | 4,830 | 4,760 | 4,785 | +25 | +0.5% | 196,900 |
| 2014/12/05 | 4,835 | 4,850 | 4,700 | 4,760 | -70 | -1.4% | 366,400 |
| 2014/12/04 | 4,755 | 4,845 | 4,745 | 4,830 | +135 | +2.9% | 406,300 |
| 2014/12/03 | 4,655 | 4,765 | 4,650 | 4,695 | +90 | +2% | 576,000 |
| 2014/12/02 | 4,450 | 4,635 | 4,430 | 4,605 | +110 | +2.4% | 683,100 |
| 2014/12/01 | 4,705 | 4,715 | 4,440 | 4,495 | +280 | +6.6% | 1,357,100 |
| 2014/11/28 | 4,210 | 4,225 | 4,185 | 4,215 | ±0 | ±0% | 157,500 |
| 2014/11/27 | 4,160 | 4,235 | 4,155 | 4,215 | +55 | +1.3% | 259,400 |
| 2014/11/26 | 4,150 | 4,190 | 4,145 | 4,160 | +20 | +0.5% | 87,600 |
| 2014/11/25 | 4,190 | 4,190 | 4,125 | 4,140 | -5 | -0.1% | 144,000 |
2501～
2550
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
