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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/21 | 1,610 | 1,617 | 1,578 | 1,590 | -35 | -2.2% | 509,500 |
| 2022/09/20 | 1,622 | 1,627 | 1,600 | 1,625 | -13 | -0.8% | 505,400 |
| 2022/09/16 | 1,609 | 1,650 | 1,606 | 1,638 | +29 | +1.8% | 1,072,500 |
| 2022/09/15 | 1,600 | 1,613 | 1,594 | 1,609 | +23 | +1.5% | 403,000 |
| 2022/09/14 | 1,578 | 1,592 | 1,568 | 1,586 | -23 | -1.4% | 750,300 |
| 2022/09/13 | 1,602 | 1,609 | 1,588 | 1,609 | +43 | +2.7% | 679,500 |
| 2022/09/12 | 1,550 | 1,578 | 1,538 | 1,566 | +38 | +2.5% | 578,700 |
| 2022/09/09 | 1,488 | 1,537 | 1,488 | 1,528 | ±0 | ±0% | 539,000 |
| 2022/09/08 | 1,511 | 1,543 | 1,503 | 1,528 | +42 | +2.8% | 663,800 |
| 2022/09/07 | 1,500 | 1,500 | 1,474 | 1,486 | -17 | -1.1% | 572,500 |
| 2022/09/06 | 1,511 | 1,523 | 1,503 | 1,503 | -9 | -0.6% | 281,800 |
| 2022/09/05 | 1,510 | 1,514 | 1,495 | 1,512 | -6 | -0.4% | 363,000 |
| 2022/09/02 | 1,530 | 1,531 | 1,508 | 1,518 | -7 | -0.5% | 406,100 |
| 2022/09/01 | 1,530 | 1,538 | 1,525 | 1,525 | -23 | -1.5% | 454,700 |
| 2022/08/31 | 1,542 | 1,550 | 1,530 | 1,548 | -3 | -0.2% | 614,100 |
| 2022/08/30 | 1,560 | 1,564 | 1,542 | 1,551 | -6 | -0.4% | 1,176,100 |
| 2022/08/29 | 1,537 | 1,562 | 1,537 | 1,557 | -17 | -1.1% | 803,800 |
501～
550
件表示中 / 3415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 | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80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 | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72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 | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55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 | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75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 | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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
