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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,080 | 2,083.5 | 2,050.5 | 2,059.5 | -1.5 | -0.1% | 456,100 |
2023/07/21 | 2,038.5 | 2,067 | 2,034 | 2,061 | +18.5 | +0.9% | 428,800 |
2023/07/20 | 2,038 | 2,068.5 | 2,034 | 2,042.5 | -8.5 | -0.4% | 476,200 |
2023/07/19 | 2,079 | 2,082 | 2,029 | 2,051 | -9 | -0.4% | 517,900 |
2023/07/18 | 2,084 | 2,100.5 | 2,059 | 2,060 | -3.5 | -0.2% | 422,900 |
2023/07/14 | 2,095.5 | 2,102.5 | 2,062 | 2,063.5 | -34 | -1.6% | 502,900 |
2023/07/13 | 2,120 | 2,126 | 2,083.5 | 2,097.5 | -16 | -0.8% | 477,900 |
2023/07/12 | 2,122 | 2,129 | 2,110.5 | 2,113.5 | -10 | -0.5% | 358,000 |
2023/07/11 | 2,136 | 2,136 | 2,116 | 2,123.5 | +0.5 | ±0% | 375,400 |
2023/07/10 | 2,128 | 2,142.5 | 2,109 | 2,123 | -5 | -0.2% | 397,500 |
2023/07/07 | 2,130.5 | 2,158 | 2,117 | 2,128 | -20.5 | -1% | 397,000 |
2023/07/06 | 2,145 | 2,154.5 | 2,134 | 2,148.5 | -12 | -0.6% | 417,700 |
2023/07/05 | 2,185 | 2,195 | 2,153 | 2,160.5 | +25.5 | +1.2% | 788,200 |
2023/07/04 | 2,113.5 | 2,141.5 | 2,105.5 | 2,135 | +16.5 | +0.8% | 515,100 |
2023/07/03 | 2,122.5 | 2,126 | 2,106 | 2,118.5 | +23.5 | +1.1% | 359,200 |
2023/06/30 | 2,095 | 2,102.5 | 2,082 | 2,095 | -7 | -0.3% | 367,100 |
2023/06/29 | 2,100 | 2,112 | 2,090 | 2,102 | -25 | -1.2% | 355,600 |
2023/06/28 | 2,077.5 | 2,129.5 | 2,071 | 2,127 | +48 | +2.3% | 715,300 |
2023/06/27 | 2,099.5 | 2,106 | 2,074 | 2,079 | -10.5 | -0.5% | 508,200 |
2023/06/26 | 2,070 | 2,092 | 2,056 | 2,089.5 | +3.5 | +0.2% | 409,700 |
2023/06/23 | 2,107.5 | 2,111 | 2,067 | 2,086 | -2 | -0.1% | 665,000 |
2023/06/22 | 2,121 | 2,143 | 2,083 | 2,088 | -38 | -1.8% | 994,400 |
2023/06/21 | 2,190 | 2,216.5 | 2,117 | 2,126 | -17 | -0.8% | 1,230,100 |
2023/06/20 | 2,159.5 | 2,168.5 | 2,128.5 | 2,143 | -17.5 | -0.8% | 635,100 |
2023/06/19 | 2,168 | 2,184 | 2,150.5 | 2,160.5 | +8 | +0.4% | 585,500 |
2023/06/16 | 2,124.5 | 2,154.5 | 2,120.5 | 2,152.5 | +27 | +1.3% | 917,000 |
2023/06/15 | 2,126.5 | 2,135 | 2,116 | 2,125.5 | +10.5 | +0.5% | 780,100 |
2023/06/14 | 2,094 | 2,121 | 2,089.5 | 2,115 | +32.5 | +1.6% | 861,400 |
2023/06/13 | 2,085.5 | 2,095 | 2,071 | 2,082.5 | -2 | -0.1% | 672,700 |
2023/06/12 | 2,055 | 2,088.5 | 2,037 | 2,084.5 | +35.5 | +1.7% | 832,500 |
2023/06/09 | 2,011 | 2,057 | 2,007 | 2,049 | +44 | +2.2% | 666,900 |
2023/06/08 | 2,023 | 2,024 | 1,999 | 2,005 | +22 | +1.1% | 794,700 |
2023/06/07 | 1,995 | 2,027 | 1,982 | 1,983 | +26.5 | +1.4% | 886,700 |
2023/06/06 | 1,940 | 1,957 | 1,927 | 1,956.5 | -0.5 | ±0% | 481,200 |
2023/06/05 | 1,985 | 2,000 | 1,952 | 1,957 | +12 | +0.6% | 752,400 |
2023/06/02 | 1,920 | 1,951 | 1,920 | 1,945 | +32 | +1.7% | 397,600 |
2023/06/01 | 1,917 | 1,952 | 1,897 | 1,913 | +24 | +1.3% | 725,000 |
2023/05/31 | 1,922 | 1,958 | 1,889 | 1,889 | -54 | -2.8% | 1,306,000 |
2023/05/30 | 1,951 | 1,957 | 1,933 | 1,943 | -15 | -0.8% | 293,800 |
2023/05/29 | 1,994 | 1,996 | 1,958 | 1,958 | -31 | -1.6% | 411,600 |
2023/05/26 | 1,980 | 1,995 | 1,965 | 1,989 | +6 | +0.3% | 516,500 |
2023/05/25 | 2,020 | 2,024 | 1,980 | 1,983 | -41 | -2% | 677,200 |
2023/05/24 | 2,049 | 2,050 | 2,022 | 2,024 | -48 | -2.3% | 659,000 |
2023/05/23 | 2,078 | 2,089 | 2,059 | 2,072 | -4 | -0.2% | 484,800 |
2023/05/22 | 2,045 | 2,079 | 2,043 | 2,076 | +12 | +0.6% | 334,600 |
2023/05/19 | 2,076 | 2,081 | 2,059 | 2,064 | -22 | -1.1% | 314,300 |
2023/05/18 | 2,105 | 2,105 | 2,067 | 2,086 | -11 | -0.5% | 440,700 |
2023/05/17 | 2,121 | 2,121 | 2,092 | 2,097 | -16 | -0.8% | 536,400 |
2023/05/16 | 2,086 | 2,113 | 2,076 | 2,113 | +48 | +2.3% | 564,300 |
2023/05/15 | 2,046 | 2,065 | 2,043 | 2,065 | +29 | +1.4% | 440,800 |
201~
250
件表示中 / 3287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 |
ADEKA | 321,600円 | +6.3% | +1.8% | 2.80% | 14.28倍 | 1.15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 |
ゼオン | 145,300円 | +3.9% | +2.2% | 3.23% | 17.55倍 | 0.85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 | 295,100円 | +8.9% | +1.8% | 3.73% | 9.71倍 | 0.70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 | 315,400円 | +5.9% | +171.3% | 3.17% | 29.86倍 | 0.82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