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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,489.5 | 1,515.5 | 1,484.5 | 1,499.5 | +30.5 | +2.1% | 1,075,800 |
| 2024/02/22 | 1,479 | 1,479 | 1,462.5 | 1,469 | -9 | -0.6% | 576,900 |
| 2024/02/21 | 1,470 | 1,481.5 | 1,460 | 1,478 | +15.5 | +1.1% | 526,700 |
| 2024/02/20 | 1,460 | 1,463.5 | 1,450 | 1,462.5 | -1.5 | -0.1% | 553,600 |
| 2024/02/19 | 1,465 | 1,468 | 1,454.5 | 1,464 | +6.5 | +0.4% | 652,200 |
| 2024/02/16 | 1,445 | 1,462.5 | 1,430 | 1,457.5 | +7.5 | +0.5% | 1,121,400 |
| 2024/02/15 | 1,489 | 1,507 | 1,429.5 | 1,450 | -43.5 | -2.9% | 2,944,700 |
| 2024/02/14 | 1,524.5 | 1,531 | 1,490.5 | 1,493.5 | -52 | -3.4% | 1,870,000 |
| 2024/02/13 | 1,536.5 | 1,551 | 1,528.5 | 1,545.5 | +21.5 | +1.4% | 1,098,700 |
| 2024/02/09 | 1,500.5 | 1,531.5 | 1,496 | 1,524 | +19.5 | +1.3% | 898,700 |
| 2024/02/08 | 1,529 | 1,532.5 | 1,504 | 1,504.5 | -33.5 | -2.2% | 1,156,300 |
| 2024/02/07 | 1,555 | 1,555 | 1,523.5 | 1,538 | -17 | -1.1% | 954,600 |
| 2024/02/06 | 1,546 | 1,561 | 1,537 | 1,555 | +9 | +0.6% | 589,500 |
| 2024/02/05 | 1,532 | 1,550.5 | 1,529.5 | 1,546 | +16 | +1% | 603,700 |
| 2024/02/02 | 1,531 | 1,543.5 | 1,526.5 | 1,530 | -0.5 | ±0% | 477,300 |
| 2024/02/01 | 1,526 | 1,535 | 1,520.5 | 1,530.5 | -1.5 | -0.1% | 477,000 |
| 2024/01/31 | 1,530 | 1,532 | 1,520.5 | 1,532 | -2 | -0.1% | 607,200 |
| 2024/01/30 | 1,550 | 1,560.5 | 1,531 | 1,534 | -7 | -0.5% | 551,100 |
| 2024/01/29 | 1,540 | 1,545.5 | 1,531.5 | 1,541 | +7 | +0.5% | 395,200 |
| 2024/01/26 | 1,541.5 | 1,546 | 1,528 | 1,534 | -8 | -0.5% | 709,100 |
| 2024/01/25 | 1,535.5 | 1,543.5 | 1,524 | 1,542 | +3 | +0.2% | 527,400 |
| 2024/01/24 | 1,551 | 1,564.5 | 1,534 | 1,539 | -6.5 | -0.4% | 562,300 |
| 2024/01/23 | 1,548 | 1,554 | 1,537 | 1,545.5 | +0.5 | ±0% | 507,700 |
| 2024/01/22 | 1,525 | 1,545 | 1,520.5 | 1,545 | +18.5 | +1.2% | 549,300 |
| 2024/01/19 | 1,523 | 1,533 | 1,514 | 1,526.5 | +14.5 | +1% | 554,700 |
| 2024/01/18 | 1,525 | 1,526 | 1,510.5 | 1,512 | -17 | -1.1% | 819,800 |
| 2024/01/17 | 1,547 | 1,549.5 | 1,529 | 1,529 | -19 | -1.2% | 731,400 |
| 2024/01/16 | 1,551 | 1,563.5 | 1,548 | 1,548 | +0.5 | ±0% | 808,200 |
| 2024/01/15 | 1,550.5 | 1,552.5 | 1,533.5 | 1,547.5 | -7 | -0.5% | 826,400 |
| 2024/01/12 | 1,566 | 1,566 | 1,549 | 1,554.5 | -9.5 | -0.6% | 794,000 |
| 2024/01/11 | 1,578 | 1,578 | 1,548.5 | 1,564 | -3 | -0.2% | 902,200 |
| 2024/01/10 | 1,568 | 1,579.5 | 1,559 | 1,567 | +7.5 | +0.5% | 739,500 |
| 2024/01/09 | 1,551.5 | 1,567 | 1,545 | 1,559.5 | +8.5 | +0.5% | 788,000 |
| 2024/01/05 | 1,591 | 1,591 | 1,548 | 1,551 | -37.5 | -2.4% | 954,500 |
| 2024/01/04 | 1,581 | 1,592.5 | 1,566 | 1,588.5 | +4.5 | +0.3% | 617,500 |
| 2023/12/29 | 1,573 | 1,590.5 | 1,570 | 1,584 | +8.5 | +0.5% | 623,300 |
| 2023/12/28 | 1,555.5 | 1,579.5 | 1,546.5 | 1,575.5 | -19.5 | -1.2% | 1,032,900 |
| 2023/12/27 | 1,580.5 | 1,598 | 1,578.5 | 1,595 | +15.5 | +1% | 1,617,400 |
| 2023/12/26 | 1,592 | 1,593 | 1,573 | 1,579.5 | -7.5 | -0.5% | 1,282,400 |
| 2023/12/25 | 1,609 | 1,616 | 1,585.5 | 1,587 | -20.5 | -1.3% | 1,208,300 |
| 2023/12/22 | 1,595 | 1,612 | 1,594.5 | 1,607.5 | +17.5 | +1.1% | 867,300 |
| 2023/12/21 | 1,591 | 1,602.5 | 1,587.5 | 1,590 | -3.5 | -0.2% | 836,800 |
| 2023/12/20 | 1,597.5 | 1,604 | 1,590.5 | 1,593.5 | +6 | +0.4% | 687,300 |
| 2023/12/19 | 1,598 | 1,599 | 1,582 | 1,587.5 | +8 | +0.5% | 574,800 |
| 2023/12/18 | 1,580 | 1,584 | 1,566.5 | 1,579.5 | -8.5 | -0.5% | 806,600 |
| 2023/12/15 | 1,585.5 | 1,596 | 1,573.5 | 1,588 | +8.5 | +0.5% | 1,068,700 |
| 2023/12/14 | 1,593.5 | 1,596.5 | 1,565.5 | 1,579.5 | -4 | -0.3% | 1,017,300 |
| 2023/12/13 | 1,591 | 1,591 | 1,574.5 | 1,583.5 | +4 | +0.3% | 759,300 |
| 2023/12/12 | 1,594.5 | 1,594.5 | 1,572 | 1,579.5 | +1 | +0.1% | 893,700 |
| 2023/12/11 | 1,576 | 1,589 | 1,574 | 1,578.5 | +3.5 | +0.2% | 807,200 |
51～
100
件表示中 / 3281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 | 140,900円 | +3.3% | -3.1% | 3.69% | 26.87倍 | 1.86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 |
| デクセリアルス | 589,800円 | -2.5% | -7.2% | 1.70% | 16.86倍 | 4.17倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ゼオン | 152,500円 | +3.9% | +2.2% | 3.08% | 18.42倍 | 0.89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 |
| ＵＢＥ | 296,500円 | -5.4% | - | 3.54% | 9.93倍 | 0.75倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| ＤＩＣ | 298,300円 | +5.9% | +171.3% | 3.35% | 28.24倍 | 0.78倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
市場注目の銘柄
チャート関連のコラム
