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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 1,818 | 1,834 | 1,806 | 1,823 | -15 | -0.8% | 503,500 |
| 2022/12/05 | 1,817 | 1,838 | 1,802 | 1,838 | +23 | +1.3% | 585,300 |
| 2022/12/02 | 1,812 | 1,818 | 1,798 | 1,815 | +1 | +0.1% | 546,200 |
| 2022/12/01 | 1,809 | 1,817 | 1,797 | 1,814 | +28 | +1.6% | 525,100 |
| 2022/11/30 | 1,807 | 1,809 | 1,786 | 1,786 | -26 | -1.4% | 669,200 |
| 2022/11/29 | 1,805 | 1,816 | 1,783 | 1,812 | +5 | +0.3% | 845,900 |
| 2022/11/28 | 1,824 | 1,834 | 1,804 | 1,807 | -10 | -0.6% | 441,400 |
| 2022/11/25 | 1,824 | 1,827 | 1,807 | 1,817 | ±0 | ±0% | 356,100 |
| 2022/11/24 | 1,800 | 1,824 | 1,800 | 1,817 | +34 | +1.9% | 647,400 |
| 2022/11/22 | 1,782 | 1,804 | 1,776 | 1,783 | +4 | +0.2% | 607,500 |
| 2022/11/21 | 1,800 | 1,802 | 1,774 | 1,779 | -13 | -0.7% | 601,700 |
| 2022/11/18 | 1,798 | 1,810 | 1,776 | 1,792 | +9 | +0.5% | 556,900 |
| 2022/11/17 | 1,767 | 1,788 | 1,764 | 1,783 | +16 | +0.9% | 560,100 |
| 2022/11/16 | 1,752 | 1,774 | 1,735 | 1,767 | +28 | +1.6% | 606,400 |
| 2022/11/15 | 1,743 | 1,754 | 1,731 | 1,739 | -18 | -1% | 546,600 |
| 2022/11/14 | 1,692 | 1,759 | 1,690 | 1,757 | +82 | +4.9% | 1,457,800 |
| 2022/11/11 | 1,661 | 1,686 | 1,652 | 1,675 | +42 | +2.6% | 808,600 |
| 2022/11/10 | 1,633 | 1,638 | 1,624 | 1,633 | -17 | -1% | 340,900 |
| 2022/11/09 | 1,662 | 1,671 | 1,645 | 1,650 | -4 | -0.2% | 416,300 |
| 2022/11/08 | 1,650 | 1,661 | 1,638 | 1,654 | +4 | +0.2% | 510,100 |
| 2022/11/07 | 1,636 | 1,665 | 1,626 | 1,650 | +14 | +0.9% | 747,600 |
| 2022/11/04 | 1,635 | 1,640 | 1,616 | 1,636 | -7 | -0.4% | 696,300 |
| 2022/11/02 | 1,653 | 1,654 | 1,621 | 1,643 | -11 | -0.7% | 698,300 |
| 2022/11/01 | 1,638 | 1,663 | 1,623 | 1,654 | +9 | +0.5% | 872,600 |
| 2022/10/31 | 1,640 | 1,648 | 1,620 | 1,645 | +13 | +0.8% | 1,095,000 |
| 2022/10/28 | 1,618 | 1,640 | 1,613 | 1,632 | +2 | +0.1% | 1,217,700 |
| 2022/10/27 | 1,656 | 1,656 | 1,627 | 1,630 | -22 | -1.3% | 480,600 |
| 2022/10/26 | 1,629 | 1,666 | 1,626 | 1,652 | +43 | +2.7% | 561,500 |
| 2022/10/25 | 1,639 | 1,645 | 1,607 | 1,609 | -22 | -1.3% | 732,600 |
| 2022/10/24 | 1,645 | 1,654 | 1,630 | 1,631 | +9 | +0.6% | 592,500 |
| 2022/10/21 | 1,638 | 1,645 | 1,622 | 1,622 | -35 | -2.1% | 614,200 |
| 2022/10/20 | 1,644 | 1,666 | 1,635 | 1,657 | -5 | -0.3% | 539,600 |
| 2022/10/19 | 1,672 | 1,677 | 1,660 | 1,662 | -6 | -0.4% | 307,200 |
| 2022/10/18 | 1,680 | 1,684 | 1,665 | 1,668 | +3 | +0.2% | 488,900 |
| 2022/10/17 | 1,678 | 1,678 | 1,658 | 1,665 | -22 | -1.3% | 477,800 |
| 2022/10/14 | 1,689 | 1,694 | 1,668 | 1,687 | +22 | +1.3% | 672,600 |
| 2022/10/13 | 1,680 | 1,689 | 1,664 | 1,665 | ±0 | ±0% | 889,800 |
| 2022/10/12 | 1,643 | 1,674 | 1,641 | 1,665 | +40 | +2.5% | 810,600 |
| 2022/10/11 | 1,667 | 1,668 | 1,620 | 1,625 | -6 | -0.4% | 950,100 |
| 2022/10/07 | 1,630 | 1,643 | 1,620 | 1,631 | -9 | -0.5% | 431,700 |
| 2022/10/06 | 1,647 | 1,649 | 1,625 | 1,640 | -19 | -1.1% | 665,100 |
| 2022/10/05 | 1,690 | 1,690 | 1,653 | 1,659 | -5 | -0.3% | 637,400 |
| 2022/10/04 | 1,616 | 1,664 | 1,615 | 1,664 | +60 | +3.7% | 807,200 |
| 2022/10/03 | 1,620 | 1,621 | 1,578 | 1,604 | -31 | -1.9% | 722,700 |
| 2022/09/30 | 1,618 | 1,644 | 1,618 | 1,635 | +8 | +0.5% | 493,100 |
| 2022/09/29 | 1,609 | 1,643 | 1,601 | 1,627 | +29 | +1.8% | 603,800 |
| 2022/09/28 | 1,583 | 1,599 | 1,576 | 1,598 | -11 | -0.7% | 711,200 |
| 2022/09/27 | 1,592 | 1,615 | 1,588 | 1,609 | +28 | +1.8% | 503,400 |
| 2022/09/26 | 1,569 | 1,590 | 1,567 | 1,581 | +2 | +0.1% | 610,700 |
| 2022/09/22 | 1,564 | 1,586 | 1,564 | 1,579 | -11 | -0.7% | 423,600 |
451～
500
件表示中 / 3382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 | 156,200円 | +0.1% | -3.1% | 3.33% | 29.79倍 | 2.07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 |
| ニフコ | 363,700円 | -8.5% | -11.0% | 1.92% | 13.53倍 | 1.45倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ファンケル | 279,000円 | +6.9% | +12.1% | 0.00% | 33.75倍 | 4.22倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
| ゼオン | 137,800円 | +3.9% | +2.2% | 3.41% | 16.43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 |
| ＤＩＣ | 331,300円 | +5.9% | +279.8% | 3.02% | 19.61倍 | 0.76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
