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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,375 | 1,377.5 | 1,351.5 | 1,362.5 | -10.5 | -0.8% | 546,000 |
| 2024/11/20 | 1,371.5 | 1,381 | 1,368 | 1,373 | +1 | +0.1% | 315,700 |
| 2024/11/19 | 1,382 | 1,386.5 | 1,371 | 1,372 | -4.5 | -0.3% | 495,300 |
| 2024/11/18 | 1,364 | 1,380 | 1,361 | 1,376.5 | +12.5 | +0.9% | 583,300 |
| 2024/11/15 | 1,382 | 1,382 | 1,361 | 1,364 | -14 | -1% | 721,800 |
| 2024/11/14 | 1,382 | 1,385.5 | 1,374 | 1,378 | -4.5 | -0.3% | 652,200 |
| 2024/11/13 | 1,370 | 1,389 | 1,363.5 | 1,382.5 | +14 | +1% | 982,000 |
| 2024/11/12 | 1,440 | 1,444.5 | 1,368.5 | 1,368.5 | -78 | -5.4% | 2,599,200 |
| 2024/11/11 | 1,476.5 | 1,485 | 1,441 | 1,446.5 | -40.5 | -2.7% | 1,470,600 |
| 2024/11/08 | 1,460 | 1,489 | 1,450 | 1,487 | +19 | +1.3% | 881,000 |
| 2024/11/07 | 1,463 | 1,474.5 | 1,453 | 1,468 | +5 | +0.3% | 500,900 |
| 2024/11/06 | 1,474.5 | 1,478.5 | 1,460.5 | 1,463 | -14 | -0.9% | 680,900 |
| 2024/11/05 | 1,473.5 | 1,477 | 1,457 | 1,477 | +8 | +0.5% | 462,200 |
| 2024/11/01 | 1,473.5 | 1,486 | 1,465 | 1,469 | -30.5 | -2% | 562,900 |
| 2024/10/31 | 1,500 | 1,509 | 1,496 | 1,499.5 | +5.5 | +0.4% | 428,600 |
| 2024/10/30 | 1,495 | 1,502 | 1,487 | 1,494 | -4 | -0.3% | 885,100 |
| 2024/10/29 | 1,500 | 1,503.5 | 1,486.5 | 1,498 | +8 | +0.5% | 442,500 |
| 2024/10/28 | 1,489 | 1,499 | 1,483 | 1,490 | +6.5 | +0.4% | 614,700 |
| 2024/10/25 | 1,495 | 1,495 | 1,473.5 | 1,483.5 | +1.5 | +0.1% | 341,900 |
| 2024/10/24 | 1,501 | 1,501.5 | 1,482 | 1,482 | -23 | -1.5% | 536,700 |
| 2024/10/23 | 1,511 | 1,519.5 | 1,504 | 1,505 | -6.5 | -0.4% | 376,300 |
| 2024/10/22 | 1,515 | 1,518.5 | 1,502.5 | 1,511.5 | -7.5 | -0.5% | 487,400 |
| 2024/10/21 | 1,510 | 1,522 | 1,499 | 1,519 | +16.5 | +1.1% | 508,200 |
| 2024/10/18 | 1,509 | 1,510.5 | 1,495 | 1,502.5 | -7 | -0.5% | 520,800 |
| 2024/10/17 | 1,515 | 1,518.5 | 1,502 | 1,509.5 | -6.5 | -0.4% | 703,900 |
| 2024/10/16 | 1,535 | 1,548 | 1,516 | 1,516 | -26 | -1.7% | 578,600 |
| 2024/10/15 | 1,540 | 1,544 | 1,524 | 1,542 | +5 | +0.3% | 588,200 |
| 2024/10/11 | 1,560 | 1,561.5 | 1,534.5 | 1,537 | -33 | -2.1% | 587,900 |
| 2024/10/10 | 1,560 | 1,570 | 1,552.5 | 1,570 | -1 | -0.1% | 639,600 |
| 2024/10/09 | 1,540 | 1,571 | 1,536 | 1,571 | +48 | +3.2% | 923,800 |
| 2024/10/08 | 1,537 | 1,550.5 | 1,519.5 | 1,523 | -37 | -2.4% | 758,500 |
| 2024/10/07 | 1,562 | 1,570 | 1,542.5 | 1,560 | -2 | -0.1% | 987,500 |
| 2024/10/04 | 1,526 | 1,583 | 1,520 | 1,562 | +46.5 | +3.1% | 2,124,800 |
| 2024/10/03 | 1,494 | 1,525.5 | 1,490.5 | 1,515.5 | +27 | +1.8% | 879,900 |
| 2024/10/02 | 1,488 | 1,493.5 | 1,469.5 | 1,488.5 | +2.5 | +0.2% | 641,400 |
| 2024/10/01 | 1,465 | 1,496 | 1,450.5 | 1,486 | +7 | +0.5% | 607,300 |
| 2024/09/30 | 1,485 | 1,496 | 1,472 | 1,479 | -30 | -2% | 830,600 |
| 2024/09/27 | 1,497 | 1,528 | 1,495 | 1,509 | +14 | +0.9% | 1,022,600 |
| 2024/09/26 | 1,478.5 | 1,495 | 1,468 | 1,495 | +23 | +1.6% | 1,125,500 |
| 2024/09/25 | 1,451.5 | 1,483 | 1,445 | 1,472 | +16 | +1.1% | 616,000 |
| 2024/09/24 | 1,451 | 1,460 | 1,444 | 1,456 | -1 | -0.1% | 542,900 |
| 2024/09/20 | 1,460 | 1,463.5 | 1,443 | 1,457 | +6 | +0.4% | 509,200 |
| 2024/09/19 | 1,451 | 1,463.5 | 1,445 | 1,451 | +3.5 | +0.2% | 617,400 |
| 2024/09/18 | 1,443 | 1,450 | 1,428.5 | 1,447.5 | +7 | +0.5% | 557,200 |
| 2024/09/17 | 1,424 | 1,443 | 1,420.5 | 1,440.5 | +40.5 | +2.9% | 947,800 |
| 2024/09/13 | 1,409 | 1,419.5 | 1,391.5 | 1,400 | -19 | -1.3% | 550,600 |
| 2024/09/12 | 1,418.5 | 1,424 | 1,412 | 1,419 | +7.5 | +0.5% | 422,200 |
| 2024/09/11 | 1,420 | 1,424 | 1,404 | 1,411.5 | -12.5 | -0.9% | 379,200 |
| 2024/09/10 | 1,431 | 1,447.5 | 1,421.5 | 1,424 | +5 | +0.4% | 636,000 |
| 2024/09/09 | 1,441 | 1,459 | 1,417 | 1,419 | -48 | -3.3% | 972,600 |
1～
50
件表示中 / 3414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 | 136,200円 | +0.1% | -3.1% | 3.82% | 25.98倍 | 1.81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 |
| 住友ベ | 378,000円 | +7.6% | -1.6% | 2.38% | 14.67倍 | 1.16倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ゼオン | 143,300円 | +8.6% | -8.9% | 4.88% | 15.29倍 | 0.78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 | 319,900円 | +5.9% | +279.8% | 3.13% | 18.93倍 | 0.74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 |
| ＡＤＥＫＡ | 281,100円 | +6.6% | +9.6% | 3.45% | 11.67倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
