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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,348 | 1,350 | 1,330 | 1,330 | -12 | -0.9% | 284,200 |
| 2025/05/20 | 1,348 | 1,349 | 1,332.5 | 1,342 | -3.5 | -0.3% | 440,500 |
| 2025/05/19 | 1,370 | 1,370 | 1,344 | 1,345.5 | -8 | -0.6% | 388,600 |
| 2025/05/16 | 1,354 | 1,359 | 1,339.5 | 1,353.5 | -5.5 | -0.4% | 323,900 |
| 2025/05/15 | 1,355 | 1,365 | 1,336 | 1,359 | -8 | -0.6% | 369,700 |
| 2025/05/14 | 1,375 | 1,385 | 1,358 | 1,367 | -26 | -1.9% | 675,500 |
| 2025/05/13 | 1,382 | 1,409.5 | 1,379 | 1,393 | +14.5 | +1.1% | 846,400 |
| 2025/05/12 | 1,353 | 1,379.5 | 1,318.5 | 1,378.5 | +98 | +7.7% | 1,560,200 |
| 2025/05/09 | 1,288 | 1,298.5 | 1,279 | 1,280.5 | -10.5 | -0.8% | 675,900 |
| 2025/05/08 | 1,287 | 1,294 | 1,279.5 | 1,291 | +3 | +0.2% | 410,700 |
| 2025/05/07 | 1,300 | 1,313 | 1,281.5 | 1,288 | +3 | +0.2% | 703,500 |
| 2025/05/02 | 1,284 | 1,298.5 | 1,279.5 | 1,285 | +1 | +0.1% | 727,100 |
| 2025/05/01 | 1,300 | 1,303 | 1,280 | 1,284 | -20.5 | -1.6% | 487,600 |
| 2025/04/30 | 1,316 | 1,316 | 1,303.5 | 1,304.5 | -0.5 | ±0% | 374,000 |
| 2025/04/28 | 1,303 | 1,310.5 | 1,301 | 1,305 | -9 | -0.7% | 500,100 |
| 2025/04/25 | 1,305.5 | 1,319 | 1,303 | 1,314 | +9 | +0.7% | 500,900 |
| 2025/04/24 | 1,299.5 | 1,308.5 | 1,299.5 | 1,305 | +9.5 | +0.7% | 425,000 |
| 2025/04/23 | 1,292.5 | 1,308 | 1,292 | 1,295.5 | +10.5 | +0.8% | 413,400 |
| 2025/04/22 | 1,279 | 1,289 | 1,276 | 1,285 | +10 | +0.8% | 212,000 |
| 2025/04/21 | 1,285 | 1,291 | 1,271 | 1,275 | -6 | -0.5% | 247,100 |
| 2025/04/18 | 1,281 | 1,282.5 | 1,274 | 1,281 | +9 | +0.7% | 245,400 |
| 2025/04/17 | 1,280 | 1,280 | 1,267 | 1,272 | -15 | -1.2% | 314,200 |
| 2025/04/16 | 1,290 | 1,298 | 1,274.5 | 1,287 | -2 | -0.2% | 292,800 |
| 2025/04/15 | 1,290 | 1,299 | 1,283 | 1,289 | -4 | -0.3% | 615,100 |
| 2025/04/14 | 1,287.5 | 1,306 | 1,284 | 1,293 | +22.5 | +1.8% | 427,100 |
| 2025/04/11 | 1,249 | 1,273 | 1,244.5 | 1,270.5 | -25 | -1.9% | 510,300 |
| 2025/04/10 | 1,290 | 1,302 | 1,269.5 | 1,295.5 | +58.5 | +4.7% | 670,500 |
| 2025/04/09 | 1,222 | 1,248.5 | 1,202 | 1,237 | +1.5 | +0.1% | 677,400 |
| 2025/04/08 | 1,222 | 1,238 | 1,210 | 1,235.5 | +35.5 | +3% | 778,900 |
| 2025/04/07 | 1,211 | 1,240 | 1,197.5 | 1,200 | -73.5 | -5.8% | 1,744,800 |
| 2025/04/04 | 1,260 | 1,288 | 1,260 | 1,273.5 | +1.5 | +0.1% | 817,900 |
| 2025/04/03 | 1,250 | 1,274 | 1,238.5 | 1,272 | +14.5 | +1.2% | 674,900 |
| 2025/04/02 | 1,290 | 1,291 | 1,257.5 | 1,257.5 | -29.5 | -2.3% | 327,100 |
| 2025/04/01 | 1,285 | 1,300 | 1,280 | 1,287 | +14.5 | +1.1% | 591,500 |
| 2025/03/31 | 1,280 | 1,283.5 | 1,266 | 1,272.5 | -11.5 | -0.9% | 607,000 |
| 2025/03/28 | 1,301 | 1,303 | 1,283 | 1,284 | -13 | -1% | 490,500 |
| 2025/03/27 | 1,295 | 1,301 | 1,288.5 | 1,297 | +10.5 | +0.8% | 501,000 |
| 2025/03/26 | 1,286 | 1,296 | 1,284 | 1,286.5 | -6 | -0.5% | 465,700 |
| 2025/03/25 | 1,278.5 | 1,297 | 1,278 | 1,292.5 | +14 | +1.1% | 404,600 |
| 2025/03/24 | 1,280 | 1,282 | 1,274 | 1,278.5 | -4 | -0.3% | 395,700 |
| 2025/03/21 | 1,277 | 1,285.5 | 1,272 | 1,282.5 | -5.5 | -0.4% | 483,300 |
| 2025/03/19 | 1,272 | 1,290 | 1,269.5 | 1,288 | +11 | +0.9% | 434,100 |
| 2025/03/18 | 1,265 | 1,286.5 | 1,259.5 | 1,277 | +5 | +0.4% | 489,700 |
| 2025/03/17 | 1,258 | 1,281 | 1,257 | 1,272 | +14 | +1.1% | 477,400 |
| 2025/03/14 | 1,240 | 1,259 | 1,228.5 | 1,258 | +13 | +1% | 601,100 |
| 2025/03/13 | 1,230 | 1,253 | 1,228.5 | 1,245 | -6.5 | -0.5% | 615,700 |
| 2025/03/12 | 1,259 | 1,266 | 1,240.5 | 1,251.5 | -15.5 | -1.2% | 895,400 |
| 2025/03/11 | 1,265 | 1,298.5 | 1,259 | 1,267 | +3.5 | +0.3% | 1,208,800 |
| 2025/03/10 | 1,230 | 1,273.5 | 1,227 | 1,263.5 | +46 | +3.8% | 1,107,800 |
| 2025/03/07 | 1,207 | 1,217.5 | 1,203 | 1,217.5 | +2.5 | +0.2% | 434,500 |
1～
50
件表示中 / 3532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 | 133,000円 | +2.1% | -8.6% | 3.91% | 34.63倍 | 1.79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 | 186,700円 | -6.2% | -28.1% | 3.11% | 15.30倍 | 3.27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 | 142,300円 | -2.7% | -15.3% | 5.06% | 11.23倍 | 0.79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 |
| 太陽ＨＤ | 520,000円 | +3.7% | +4.3% | 5.58% | 18.04倍 | 2.80倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ＡＤＥＫＡ | 256,400円 | +8.3% | +9.3% | 4.06% | 9.88倍 | 0.88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
