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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 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 |
| 2014/11/21 | 4,200 | 4,200 | 4,125 | 4,145 | -75 | -1.8% | 185,800 |
| 2014/11/20 | 4,200 | 4,240 | 4,170 | 4,220 | +35 | +0.8% | 148,700 |
| 2014/11/19 | 4,160 | 4,220 | 4,150 | 4,185 | +40 | +1% | 146,300 |
| 2014/11/18 | 4,085 | 4,145 | 4,085 | 4,145 | +80 | +2% | 208,100 |
| 2014/11/17 | 4,140 | 4,145 | 4,030 | 4,065 | -75 | -1.8% | 294,200 |
| 2014/11/14 | 4,270 | 4,270 | 4,090 | 4,140 | -35 | -0.8% | 438,100 |
| 2014/11/13 | 4,160 | 4,190 | 4,145 | 4,175 | +15 | +0.4% | 138,000 |
| 2014/11/12 | 4,115 | 4,180 | 4,115 | 4,160 | +75 | +1.8% | 236,600 |
| 2014/11/11 | 4,085 | 4,105 | 4,045 | 4,085 | ±0 | ±0% | 199,000 |
2601～
2650
件表示中 / 3612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 | 131,200円 | +2.1% | -8.6% | 3.96% | 34.15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 | 339,100円 | +8.3% | +9.3% | 3.07% | 12.99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 | 365,200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 | 188,600円 | -1.1% | -13.8% | 5.30% | 18.88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 | 436,000円 | +1.6% | +15.6% | 3.67% | 8.14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
