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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 4,045 | 4,060 | 4,010 | 4,045 | ±0 | ±0% | 162,300 |
| 2014/06/26 | 4,035 | 4,095 | 4,020 | 4,045 | -210 | -4.9% | 282,800 |
| 2014/06/25 | 4,340 | 4,345 | 4,225 | 4,255 | -110 | -2.5% | 104,800 |
| 2014/06/24 | 4,285 | 4,400 | 4,270 | 4,365 | +55 | +1.3% | 101,700 |
| 2014/06/23 | 4,250 | 4,315 | 4,240 | 4,310 | +40 | +0.9% | 72,300 |
| 2014/06/20 | 4,305 | 4,315 | 4,230 | 4,270 | -35 | -0.8% | 90,100 |
| 2014/06/19 | 4,245 | 4,315 | 4,245 | 4,305 | +35 | +0.8% | 57,000 |
| 2014/06/18 | 4,250 | 4,295 | 4,240 | 4,270 | +30 | +0.7% | 53,400 |
| 2014/06/17 | 4,195 | 4,250 | 4,195 | 4,240 | +65 | +1.6% | 59,200 |
| 2014/06/16 | 4,210 | 4,215 | 4,150 | 4,175 | -40 | -0.9% | 83,400 |
| 2014/06/13 | 4,200 | 4,225 | 4,180 | 4,215 | +40 | +1% | 118,500 |
| 2014/06/12 | 4,100 | 4,185 | 4,095 | 4,175 | +70 | +1.7% | 120,500 |
| 2014/06/11 | 4,120 | 4,150 | 4,095 | 4,105 | +5 | +0.1% | 70,800 |
| 2014/06/10 | 4,125 | 4,145 | 4,090 | 4,100 | -25 | -0.6% | 40,900 |
| 2014/06/09 | 4,130 | 4,145 | 4,100 | 4,125 | +10 | +0.2% | 39,400 |
| 2014/06/06 | 4,095 | 4,130 | 4,070 | 4,115 | +35 | +0.9% | 71,400 |
| 2014/06/05 | 4,110 | 4,115 | 4,065 | 4,080 | -20 | -0.5% | 53,900 |
| 2014/06/04 | 3,995 | 4,105 | 3,990 | 4,100 | +95 | +2.4% | 98,000 |
| 2014/06/03 | 4,020 | 4,035 | 3,975 | 4,005 | +20 | +0.5% | 80,500 |
| 2014/06/02 | 3,960 | 4,000 | 3,955 | 3,985 | +15 | +0.4% | 93,600 |
| 2014/05/30 | 3,960 | 3,985 | 3,945 | 3,970 | -20 | -0.5% | 161,700 |
| 2014/05/29 | 3,960 | 4,015 | 3,950 | 3,990 | +10 | +0.3% | 118,600 |
| 2014/05/28 | 3,945 | 4,000 | 3,935 | 3,980 | +15 | +0.4% | 54,600 |
| 2014/05/27 | 3,990 | 4,015 | 3,960 | 3,965 | -40 | -1% | 53,700 |
| 2014/05/26 | 3,975 | 4,020 | 3,935 | 4,005 | +45 | +1.1% | 73,400 |
| 2014/05/23 | 3,915 | 3,975 | 3,905 | 3,960 | +35 | +0.9% | 131,400 |
| 2014/05/22 | 3,915 | 3,950 | 3,885 | 3,925 | +55 | +1.4% | 99,600 |
| 2014/05/21 | 3,840 | 3,895 | 3,830 | 3,870 | +30 | +0.8% | 149,300 |
| 2014/05/20 | 3,800 | 3,855 | 3,780 | 3,840 | +45 | +1.2% | 93,900 |
| 2014/05/19 | 3,820 | 3,830 | 3,770 | 3,795 | +35 | +0.9% | 83,300 |
| 2014/05/16 | 3,760 | 3,790 | 3,730 | 3,760 | -55 | -1.4% | 120,900 |
| 2014/05/15 | 3,800 | 3,820 | 3,750 | 3,815 | ±0 | ±0% | 113,500 |
| 2014/05/14 | 3,850 | 3,865 | 3,785 | 3,815 | -60 | -1.5% | 147,600 |
| 2014/05/13 | 3,930 | 3,940 | 3,855 | 3,875 | -20 | -0.5% | 86,800 |
| 2014/05/12 | 3,935 | 3,945 | 3,885 | 3,895 | -15 | -0.4% | 84,300 |
| 2014/05/09 | 3,950 | 3,995 | 3,850 | 3,910 | -65 | -1.6% | 185,400 |
| 2014/05/08 | 3,990 | 3,990 | 3,955 | 3,975 | +10 | +0.3% | 71,800 |
| 2014/05/07 | 4,020 | 4,045 | 3,935 | 3,965 | -125 | -3.1% | 142,300 |
| 2014/05/02 | 4,080 | 4,090 | 4,040 | 4,090 | +50 | +1.2% | 86,200 |
| 2014/05/01 | 4,030 | 4,040 | 3,955 | 4,040 | +45 | +1.1% | 81,200 |
| 2014/04/30 | 3,910 | 4,020 | 3,905 | 3,995 | +65 | +1.7% | 120,700 |
| 2014/04/28 | 3,920 | 3,940 | 3,885 | 3,930 | +15 | +0.4% | 97,500 |
| 2014/04/25 | 3,860 | 3,930 | 3,855 | 3,915 | +65 | +1.7% | 125,700 |
| 2014/04/24 | 3,880 | 3,930 | 3,820 | 3,850 | -25 | -0.6% | 87,900 |
| 2014/04/23 | 3,900 | 3,920 | 3,830 | 3,875 | -10 | -0.3% | 84,600 |
| 2014/04/22 | 3,975 | 3,980 | 3,885 | 3,885 | -70 | -1.8% | 89,300 |
| 2014/04/21 | 3,955 | 4,015 | 3,935 | 3,955 | -5 | -0.1% | 59,300 |
| 2014/04/18 | 3,915 | 3,970 | 3,890 | 3,960 | +115 | +3% | 128,700 |
| 2014/04/17 | 3,805 | 3,865 | 3,805 | 3,845 | ±0 | ±0% | 149,700 |
| 2014/04/16 | 3,810 | 3,845 | 3,800 | 3,845 | +75 | +2% | 38,000 |
2651～
2700
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
