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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 3,360 | 3,395 | 3,315 | 3,325 | -30 | -0.9% | 197,400 |
| 2013/10/30 | 3,390 | 3,425 | 3,355 | 3,355 | -45 | -1.3% | 170,800 |
| 2013/10/29 | 3,405 | 3,420 | 3,330 | 3,400 | -20 | -0.6% | 162,300 |
| 2013/10/28 | 3,440 | 3,455 | 3,410 | 3,420 | +15 | +0.4% | 47,900 |
| 2013/10/25 | 3,475 | 3,475 | 3,400 | 3,405 | -75 | -2.2% | 56,600 |
| 2013/10/24 | 3,450 | 3,485 | 3,435 | 3,480 | +20 | +0.6% | 49,900 |
| 2013/10/23 | 3,515 | 3,540 | 3,460 | 3,460 | -50 | -1.4% | 49,400 |
| 2013/10/22 | 3,500 | 3,530 | 3,485 | 3,510 | +15 | +0.4% | 78,100 |
| 2013/10/21 | 3,525 | 3,540 | 3,480 | 3,495 | -5 | -0.1% | 176,000 |
| 2013/10/18 | 3,525 | 3,530 | 3,495 | 3,500 | -50 | -1.4% | 65,900 |
| 2013/10/17 | 3,565 | 3,585 | 3,530 | 3,550 | +30 | +0.9% | 44,700 |
| 2013/10/16 | 3,520 | 3,565 | 3,510 | 3,520 | ±0 | ±0% | 79,400 |
| 2013/10/15 | 3,525 | 3,535 | 3,505 | 3,520 | -35 | -1% | 77,200 |
| 2013/10/11 | 3,535 | 3,590 | 3,520 | 3,555 | +75 | +2.2% | 120,800 |
| 2013/10/10 | 3,455 | 3,490 | 3,455 | 3,480 | +35 | +1% | 46,800 |
| 2013/10/09 | 3,415 | 3,445 | 3,390 | 3,445 | -5 | -0.1% | 38,900 |
| 2013/10/08 | 3,475 | 3,475 | 3,425 | 3,450 | -35 | -1% | 44,100 |
| 2013/10/07 | 3,500 | 3,520 | 3,470 | 3,485 | -10 | -0.3% | 90,700 |
| 2013/10/04 | 3,530 | 3,545 | 3,490 | 3,495 | -40 | -1.1% | 71,000 |
| 2013/10/03 | 3,520 | 3,570 | 3,520 | 3,535 | +5 | +0.1% | 71,300 |
| 2013/10/02 | 3,555 | 3,555 | 3,505 | 3,530 | -40 | -1.1% | 109,000 |
| 2013/10/01 | 3,545 | 3,580 | 3,520 | 3,570 | +50 | +1.4% | 116,300 |
| 2013/09/30 | 3,500 | 3,550 | 3,495 | 3,520 | -45 | -1.3% | 107,300 |
| 2013/09/27 | 3,545 | 3,595 | 3,520 | 3,565 | +25 | +0.7% | 124,200 |
| 2013/09/26 | 3,520 | 3,545 | 3,480 | 3,540 | +70 | +2% | 119,800 |
| 2013/09/25 | 3,500 | 3,540 | 3,460 | 3,470 | -35 | -1% | 159,200 |
| 2013/09/24 | 3,530 | 3,555 | 3,495 | 3,505 | -65 | -1.8% | 100,600 |
| 2013/09/20 | 3,545 | 3,585 | 3,535 | 3,570 | +10 | +0.3% | 92,400 |
| 2013/09/19 | 3,500 | 3,560 | 3,445 | 3,560 | +175 | +5.2% | 222,100 |
| 2013/09/18 | 3,350 | 3,395 | 3,345 | 3,385 | +60 | +1.8% | 80,900 |
| 2013/09/17 | 3,325 | 3,335 | 3,295 | 3,325 | ±0 | ±0% | 74,000 |
| 2013/09/13 | 3,335 | 3,340 | 3,310 | 3,325 | -10 | -0.3% | 113,700 |
| 2013/09/12 | 3,305 | 3,335 | 3,300 | 3,335 | +30 | +0.9% | 127,200 |
| 2013/09/11 | 3,285 | 3,315 | 3,265 | 3,305 | +20 | +0.6% | 77,600 |
| 2013/09/10 | 3,280 | 3,300 | 3,220 | 3,285 | ±0 | ±0% | 104,100 |
| 2013/09/09 | 3,300 | 3,310 | 3,250 | 3,285 | +55 | +1.7% | 94,300 |
| 2013/09/06 | 3,275 | 3,295 | 3,185 | 3,230 | -15 | -0.5% | 152,100 |
| 2013/09/05 | 3,165 | 3,265 | 3,150 | 3,245 | +85 | +2.7% | 261,300 |
| 2013/09/04 | 3,135 | 3,170 | 3,110 | 3,160 | -20 | -0.6% | 95,600 |
| 2013/09/03 | 3,190 | 3,190 | 3,130 | 3,180 | +40 | +1.3% | 101,000 |
| 2013/09/02 | 3,095 | 3,160 | 3,095 | 3,140 | +45 | +1.5% | 80,500 |
| 2013/08/30 | 3,190 | 3,190 | 3,050 | 3,095 | -95 | -3% | 145,000 |
| 2013/08/29 | 3,225 | 3,235 | 3,180 | 3,190 | -35 | -1.1% | 84,700 |
| 2013/08/28 | 3,240 | 3,270 | 3,200 | 3,225 | -15 | -0.5% | 127,700 |
| 2013/08/27 | 3,255 | 3,275 | 3,220 | 3,240 | -25 | -0.8% | 107,200 |
| 2013/08/26 | 3,290 | 3,300 | 3,235 | 3,265 | -20 | -0.6% | 115,100 |
| 2013/08/23 | 3,305 | 3,305 | 3,260 | 3,285 | -15 | -0.5% | 113,800 |
| 2013/08/22 | 3,320 | 3,335 | 3,290 | 3,300 | -45 | -1.3% | 91,200 |
| 2013/08/21 | 3,310 | 3,370 | 3,310 | 3,345 | +45 | +1.4% | 96,500 |
| 2013/08/20 | 3,330 | 3,350 | 3,300 | 3,300 | -65 | -1.9% | 63,600 |
2901～
2950
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 | 340,300円 | +8.3% | +9.3% | 3.06% | 13.04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 | 366,200円 | -1.0% | +5.5% | 5.46% | 14.45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 | 188,400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 | 436,400円 | +1.6% | +15.6% | 3.67% | 8.15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
