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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,732 | 1,736 | 1,707 | 1,711 | -31 | -1.8% | 579,300 |
| 2023/03/09 | 1,742 | 1,749 | 1,734 | 1,742 | +8 | +0.5% | 450,200 |
| 2023/03/08 | 1,705 | 1,734 | 1,704 | 1,734 | +24 | +1.4% | 482,500 |
| 2023/03/07 | 1,728 | 1,733 | 1,706 | 1,710 | -26 | -1.5% | 573,400 |
| 2023/03/06 | 1,755 | 1,766 | 1,728 | 1,736 | -19 | -1.1% | 489,300 |
| 2023/03/03 | 1,738 | 1,767 | 1,735 | 1,755 | +26 | +1.5% | 377,600 |
| 2023/03/02 | 1,720 | 1,729 | 1,707 | 1,729 | +16 | +0.9% | 332,800 |
| 2023/03/01 | 1,735 | 1,735 | 1,704 | 1,713 | -23 | -1.3% | 309,000 |
| 2023/02/28 | 1,726 | 1,744 | 1,726 | 1,736 | +11 | +0.6% | 362,900 |
| 2023/02/27 | 1,727 | 1,733 | 1,713 | 1,725 | +5 | +0.3% | 326,100 |
| 2023/02/24 | 1,697 | 1,729 | 1,695 | 1,720 | +4 | +0.2% | 431,900 |
| 2023/02/22 | 1,732 | 1,736 | 1,708 | 1,716 | -21 | -1.2% | 336,500 |
| 2023/02/21 | 1,760 | 1,768 | 1,737 | 1,737 | -23 | -1.3% | 271,300 |
| 2023/02/20 | 1,767 | 1,785 | 1,760 | 1,760 | +3 | +0.2% | 254,600 |
| 2023/02/17 | 1,778 | 1,782 | 1,755 | 1,757 | -46 | -2.6% | 414,800 |
| 2023/02/16 | 1,789 | 1,809 | 1,778 | 1,803 | +17 | +1% | 394,600 |
| 2023/02/15 | 1,781 | 1,797 | 1,756 | 1,786 | +21 | +1.2% | 609,600 |
| 2023/02/14 | 1,772 | 1,775 | 1,746 | 1,765 | +9 | +0.5% | 468,500 |
| 2023/02/13 | 1,767 | 1,770 | 1,730 | 1,756 | -35 | -2% | 511,800 |
| 2023/02/10 | 1,771 | 1,791 | 1,757 | 1,791 | +4 | +0.2% | 460,500 |
| 2023/02/09 | 1,780 | 1,809 | 1,779 | 1,787 | -3 | -0.2% | 366,900 |
| 2023/02/08 | 1,805 | 1,814 | 1,778 | 1,790 | -8 | -0.4% | 236,700 |
| 2023/02/07 | 1,777 | 1,809 | 1,776 | 1,798 | +21 | +1.2% | 358,100 |
| 2023/02/06 | 1,794 | 1,803 | 1,771 | 1,777 | -6 | -0.3% | 280,400 |
| 2023/02/03 | 1,805 | 1,805 | 1,767 | 1,783 | -38 | -2.1% | 507,900 |
| 2023/02/02 | 1,840 | 1,845 | 1,819 | 1,821 | -18 | -1% | 311,200 |
| 2023/02/01 | 1,861 | 1,869 | 1,838 | 1,839 | -28 | -1.5% | 292,700 |
| 2023/01/31 | 1,870 | 1,872 | 1,841 | 1,867 | +3 | +0.2% | 369,000 |
| 2023/01/30 | 1,822 | 1,884 | 1,822 | 1,864 | +47 | +2.6% | 777,400 |
| 2023/01/27 | 1,785 | 1,819 | 1,782 | 1,817 | +27 | +1.5% | 465,100 |
| 2023/01/26 | 1,786 | 1,806 | 1,778 | 1,790 | +1 | +0.1% | 268,000 |
| 2023/01/25 | 1,779 | 1,794 | 1,767 | 1,789 | +12 | +0.7% | 365,300 |
| 2023/01/24 | 1,778 | 1,785 | 1,767 | 1,777 | -3 | -0.2% | 353,300 |
| 2023/01/23 | 1,791 | 1,794 | 1,772 | 1,780 | +12 | +0.7% | 402,300 |
| 2023/01/20 | 1,756 | 1,774 | 1,748 | 1,768 | +10 | +0.6% | 415,800 |
| 2023/01/19 | 1,750 | 1,785 | 1,745 | 1,758 | +25 | +1.4% | 684,900 |
| 2023/01/18 | 1,715 | 1,742 | 1,695 | 1,733 | +30 | +1.8% | 702,000 |
| 2023/01/17 | 1,714 | 1,718 | 1,696 | 1,703 | -13 | -0.8% | 373,200 |
| 2023/01/16 | 1,727 | 1,735 | 1,713 | 1,716 | -6 | -0.3% | 313,500 |
| 2023/01/13 | 1,727 | 1,748 | 1,715 | 1,722 | -11 | -0.6% | 609,000 |
| 2023/01/12 | 1,775 | 1,781 | 1,723 | 1,733 | -48 | -2.7% | 1,074,400 |
| 2023/01/11 | 1,830 | 1,847 | 1,778 | 1,781 | -58 | -3.2% | 826,200 |
| 2023/01/10 | 1,854 | 1,856 | 1,835 | 1,839 | +1 | +0.1% | 601,600 |
| 2023/01/06 | 1,847 | 1,850 | 1,832 | 1,838 | -9 | -0.5% | 481,500 |
| 2023/01/05 | 1,825 | 1,847 | 1,811 | 1,847 | +15 | +0.8% | 512,600 |
| 2023/01/04 | 1,831 | 1,840 | 1,810 | 1,832 | -28 | -1.5% | 641,900 |
| 2022/12/30 | 1,869 | 1,887 | 1,856 | 1,860 | ±0 | ±0% | 851,400 |
| 2022/12/29 | 1,845 | 1,870 | 1,833 | 1,860 | -38 | -2% | 1,004,100 |
| 2022/12/28 | 1,893 | 1,907 | 1,867 | 1,898 | +6 | +0.3% | 1,447,300 |
| 2022/12/27 | 1,848 | 1,898 | 1,847 | 1,892 | +60 | +3.3% | 1,065,900 |
301～
350
件表示中 / 3296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 | 134,000円 | +3.3% | -3.1% | 3.88% | 25.56倍 | 1.77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 | 145,500円 | +3.9% | +2.2% | 3.23% | 17.57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 |
| ＤＩＣ | 325,200円 | +5.9% | +171.3% | 3.08% | 30.79倍 | 0.85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 |
| ＵＢＥ | 289,000円 | +8.9% | +1.8% | 3.81% | 9.51倍 | 0.69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 |
| カネカ | 422,300円 | +3.6% | +16.4% | 2.84% | 10.99倍 | 0.59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
