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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 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 |
| 2022/08/26 | 1,588 | 1,592 | 1,571 | 1,574 | -13 | -0.8% | 482,800 |
| 2022/08/25 | 1,583 | 1,590 | 1,566 | 1,587 | +21 | +1.3% | 448,300 |
| 2022/08/24 | 1,579 | 1,589 | 1,559 | 1,566 | -13 | -0.8% | 561,800 |
| 2022/08/23 | 1,534 | 1,581 | 1,533 | 1,579 | +39 | +2.5% | 572,100 |
| 2022/08/22 | 1,551 | 1,553 | 1,532 | 1,540 | -20 | -1.3% | 537,000 |
| 2022/08/19 | 1,579 | 1,583 | 1,557 | 1,560 | -12 | -0.8% | 533,500 |
| 2022/08/18 | 1,581 | 1,584 | 1,569 | 1,572 | -22 | -1.4% | 444,000 |
| 2022/08/17 | 1,597 | 1,597 | 1,579 | 1,594 | +3 | +0.2% | 618,000 |
| 2022/08/16 | 1,606 | 1,617 | 1,582 | 1,591 | -5 | -0.3% | 522,100 |
| 2022/08/15 | 1,575 | 1,601 | 1,569 | 1,596 | +31 | +2% | 577,600 |
| 2022/08/12 | 1,565 | 1,571 | 1,551 | 1,565 | -8 | -0.5% | 885,400 |
| 2022/08/10 | 1,539 | 1,574 | 1,537 | 1,573 | +18 | +1.2% | 567,400 |
| 2022/08/09 | 1,556 | 1,574 | 1,547 | 1,555 | +5 | +0.3% | 543,400 |
| 2022/08/08 | 1,576 | 1,576 | 1,542 | 1,550 | -32 | -2% | 768,100 |
| 2022/08/05 | 1,575 | 1,587 | 1,566 | 1,582 | +7 | +0.4% | 573,500 |
| 2022/08/04 | 1,577 | 1,579 | 1,556 | 1,575 | +38 | +2.5% | 917,100 |
| 2022/08/03 | 1,539 | 1,545 | 1,526 | 1,537 | +1 | +0.1% | 850,300 |
| 2022/08/02 | 1,548 | 1,555 | 1,524 | 1,536 | -17 | -1.1% | 1,073,200 |
| 2022/08/01 | 1,525 | 1,556 | 1,490 | 1,553 | -71 | -4.4% | 2,443,800 |
| 2022/07/29 | 1,636 | 1,649 | 1,610 | 1,624 | -6 | -0.4% | 1,024,300 |
| 2022/07/28 | 1,643 | 1,648 | 1,624 | 1,630 | +3 | +0.2% | 550,900 |
| 2022/07/27 | 1,638 | 1,643 | 1,621 | 1,627 | -11 | -0.7% | 387,700 |
| 2022/07/26 | 1,636 | 1,639 | 1,621 | 1,638 | -3 | -0.2% | 366,700 |
| 2022/07/25 | 1,650 | 1,650 | 1,628 | 1,641 | -22 | -1.3% | 570,100 |
| 2022/07/22 | 1,675 | 1,677 | 1,651 | 1,663 | +7 | +0.4% | 522,400 |
| 2022/07/21 | 1,650 | 1,657 | 1,625 | 1,656 | -3 | -0.2% | 576,700 |
| 2022/07/20 | 1,629 | 1,659 | 1,621 | 1,659 | +56 | +3.5% | 639,600 |
| 2022/07/19 | 1,629 | 1,632 | 1,598 | 1,603 | -24 | -1.5% | 544,100 |
| 2022/07/15 | 1,631 | 1,649 | 1,617 | 1,627 | +11 | +0.7% | 616,300 |
| 2022/07/14 | 1,615 | 1,623 | 1,601 | 1,616 | -3 | -0.2% | 535,100 |
| 2022/07/13 | 1,637 | 1,642 | 1,611 | 1,619 | -6 | -0.4% | 487,400 |
| 2022/07/12 | 1,635 | 1,637 | 1,606 | 1,625 | -31 | -1.9% | 537,200 |
| 2022/07/11 | 1,631 | 1,658 | 1,631 | 1,656 | +22 | +1.3% | 574,400 |
501～
550
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
