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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,579 | 1,592 | 1,572 | 1,575 | -1.5 | -0.1% | 780,300 |
| 2023/12/07 | 1,611 | 1,611.5 | 1,573 | 1,576.5 | -34.5 | -2.1% | 1,060,700 |
| 2023/12/06 | 1,582 | 1,616 | 1,582 | 1,611 | +7 | +0.4% | 1,225,100 |
| 2023/12/05 | 1,596 | 1,627 | 1,588.5 | 1,604 | +17.5 | +1.1% | 1,131,300 |
| 2023/12/04 | 1,568 | 1,589 | 1,555 | 1,586.5 | +17.5 | +1.1% | 978,000 |
| 2023/12/01 | 1,572 | 1,585 | 1,563 | 1,569 | +10.5 | +0.7% | 790,000 |
| 2023/11/30 | 1,580 | 1,580 | 1,553 | 1,558.5 | -28.5 | -1.8% | 992,600 |
| 2023/11/29 | 1,569 | 1,587.5 | 1,565.5 | 1,587 | -0.5 | ±0% | 1,035,700 |
| 2023/11/28 | 1,575 | 1,590 | 1,559.5 | 1,587.5 | +24.5 | +1.6% | 1,107,000 |
| 2023/11/27 | 1,560 | 1,575 | 1,552.5 | 1,563 | +12 | +0.8% | 650,900 |
| 2023/11/24 | 1,550 | 1,554.5 | 1,539 | 1,551 | +9.5 | +0.6% | 495,600 |
| 2023/11/22 | 1,537.5 | 1,547 | 1,531.5 | 1,541.5 | +7.5 | +0.5% | 420,700 |
| 2023/11/21 | 1,539 | 1,541 | 1,525 | 1,534 | -5.5 | -0.4% | 616,400 |
| 2023/11/20 | 1,546 | 1,553 | 1,528.5 | 1,539.5 | -3 | -0.2% | 737,500 |
| 2023/11/17 | 1,519 | 1,545 | 1,518 | 1,542.5 | +21 | +1.4% | 844,700 |
| 2023/11/16 | 1,549.5 | 1,561.5 | 1,518 | 1,521.5 | -27 | -1.7% | 931,900 |
| 2023/11/15 | 1,540 | 1,549.5 | 1,531 | 1,548.5 | +22.5 | +1.5% | 823,400 |
| 2023/11/14 | 1,520 | 1,536 | 1,515 | 1,526 | +23 | +1.5% | 997,300 |
| 2023/11/13 | 1,531 | 1,538 | 1,500 | 1,503 | -35.5 | -2.3% | 1,370,200 |
| 2023/11/10 | 1,543 | 1,543 | 1,518.5 | 1,538.5 | -5.5 | -0.4% | 1,003,500 |
| 2023/11/09 | 1,536 | 1,544 | 1,515.5 | 1,544 | +2.5 | +0.2% | 1,374,600 |
| 2023/11/08 | 1,551 | 1,556.5 | 1,533 | 1,541.5 | -8.5 | -0.5% | 891,300 |
| 2023/11/07 | 1,555.5 | 1,560.5 | 1,535.5 | 1,550 | +9 | +0.6% | 1,184,700 |
| 2023/11/06 | 1,545 | 1,576.5 | 1,530.5 | 1,541 | +25 | +1.6% | 1,823,800 |
| 2023/11/02 | 1,500.5 | 1,526.5 | 1,498.5 | 1,516 | +12.5 | +0.8% | 1,594,000 |
| 2023/11/01 | 1,548 | 1,548 | 1,495 | 1,503.5 | -10.5 | -0.7% | 3,128,400 |
| 2023/10/31 | 1,514.5 | 1,548 | 1,495 | 1,514 | -149.5 | -9% | 4,241,000 |
| 2023/10/30 | 1,686 | 1,686 | 1,648.5 | 1,663.5 | -24.5 | -1.5% | 1,292,200 |
| 2023/10/27 | 1,685 | 1,688.5 | 1,665.5 | 1,688 | +6 | +0.4% | 628,300 |
| 2023/10/26 | 1,692 | 1,698 | 1,672 | 1,682 | -1 | -0.1% | 809,100 |
| 2023/10/25 | 1,702 | 1,704.5 | 1,680.5 | 1,683 | -14 | -0.8% | 758,200 |
| 2023/10/24 | 1,674 | 1,704 | 1,659 | 1,697 | +25 | +1.5% | 643,300 |
| 2023/10/23 | 1,653 | 1,681 | 1,646 | 1,672 | +7.5 | +0.5% | 1,001,000 |
| 2023/10/20 | 1,696 | 1,696.5 | 1,653.5 | 1,664.5 | -29.5 | -1.7% | 1,047,600 |
| 2023/10/19 | 1,695 | 1,716.5 | 1,691 | 1,694 | -5 | -0.3% | 512,300 |
| 2023/10/18 | 1,698 | 1,705 | 1,674.5 | 1,699 | +10 | +0.6% | 480,000 |
| 2023/10/17 | 1,684.5 | 1,702.5 | 1,681.5 | 1,689 | +18.5 | +1.1% | 464,800 |
| 2023/10/16 | 1,704 | 1,708 | 1,670.5 | 1,670.5 | -26.5 | -1.6% | 624,000 |
| 2023/10/13 | 1,736.5 | 1,737 | 1,686.5 | 1,697 | -49.5 | -2.8% | 1,051,300 |
| 2023/10/12 | 1,744.5 | 1,757.5 | 1,737 | 1,746.5 | -5 | -0.3% | 515,300 |
| 2023/10/11 | 1,764.5 | 1,775 | 1,742 | 1,751.5 | -12 | -0.7% | 565,900 |
| 2023/10/10 | 1,750.5 | 1,767.5 | 1,747.5 | 1,763.5 | +14.5 | +0.8% | 465,300 |
| 2023/10/06 | 1,780 | 1,781 | 1,749 | 1,749 | -18.5 | -1% | 736,700 |
| 2023/10/05 | 1,761.5 | 1,772.5 | 1,752.5 | 1,767.5 | -5 | -0.3% | 661,000 |
| 2023/10/04 | 1,738 | 1,789.5 | 1,733.5 | 1,772.5 | +21 | +1.2% | 790,900 |
| 2023/10/03 | 1,778 | 1,778 | 1,747 | 1,751.5 | -18 | -1% | 530,300 |
| 2023/10/02 | 1,798.5 | 1,805.5 | 1,766 | 1,769.5 | -27 | -1.5% | 738,100 |
| 2023/09/29 | 1,811.5 | 1,821 | 1,791.5 | 1,796.5 | -15 | -0.8% | 557,700 |
| 2023/09/28 | 1,806 | 1,816 | 1,794.5 | 1,811.5 | -16.5 | -0.9% | 713,600 |
| 2023/09/27 | 1,806 | 1,829.5 | 1,794.5 | 1,828 | +26 | +1.4% | 787,700 |
101～
150
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
