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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,760 | 1,768 | 1,737 | 1,737 | -23 | -1.3% | 271,300 |
| 2023/02/20 | 1,767 | 1,785 | 1,760 | 1,760 | +3 | +0.2% | 254,600 |
| 2023/02/17 | 1,778 | 1,782 | 1,755 | 1,757 | -46 | -2.6% | 414,800 |
| 2023/02/16 | 1,789 | 1,809 | 1,778 | 1,803 | +17 | +1% | 394,600 |
| 2023/02/15 | 1,781 | 1,797 | 1,756 | 1,786 | +21 | +1.2% | 609,600 |
| 2023/02/14 | 1,772 | 1,775 | 1,746 | 1,765 | +9 | +0.5% | 468,500 |
| 2023/02/13 | 1,767 | 1,770 | 1,730 | 1,756 | -35 | -2% | 511,800 |
| 2023/02/10 | 1,771 | 1,791 | 1,757 | 1,791 | +4 | +0.2% | 460,500 |
| 2023/02/09 | 1,780 | 1,809 | 1,779 | 1,787 | -3 | -0.2% | 366,900 |
| 2023/02/08 | 1,805 | 1,814 | 1,778 | 1,790 | -8 | -0.4% | 236,700 |
| 2023/02/07 | 1,777 | 1,809 | 1,776 | 1,798 | +21 | +1.2% | 358,100 |
| 2023/02/06 | 1,794 | 1,803 | 1,771 | 1,777 | -6 | -0.3% | 280,400 |
| 2023/02/03 | 1,805 | 1,805 | 1,767 | 1,783 | -38 | -2.1% | 507,900 |
| 2023/02/02 | 1,840 | 1,845 | 1,819 | 1,821 | -18 | -1% | 311,200 |
| 2023/02/01 | 1,861 | 1,869 | 1,838 | 1,839 | -28 | -1.5% | 292,700 |
| 2023/01/31 | 1,870 | 1,872 | 1,841 | 1,867 | +3 | +0.2% | 369,000 |
| 2023/01/30 | 1,822 | 1,884 | 1,822 | 1,864 | +47 | +2.6% | 777,400 |
| 2023/01/27 | 1,785 | 1,819 | 1,782 | 1,817 | +27 | +1.5% | 465,100 |
| 2023/01/26 | 1,786 | 1,806 | 1,778 | 1,790 | +1 | +0.1% | 268,000 |
| 2023/01/25 | 1,779 | 1,794 | 1,767 | 1,789 | +12 | +0.7% | 365,300 |
| 2023/01/24 | 1,778 | 1,785 | 1,767 | 1,777 | -3 | -0.2% | 353,300 |
| 2023/01/23 | 1,791 | 1,794 | 1,772 | 1,780 | +12 | +0.7% | 402,300 |
| 2023/01/20 | 1,756 | 1,774 | 1,748 | 1,768 | +10 | +0.6% | 415,800 |
| 2023/01/19 | 1,750 | 1,785 | 1,745 | 1,758 | +25 | +1.4% | 684,900 |
| 2023/01/18 | 1,715 | 1,742 | 1,695 | 1,733 | +30 | +1.8% | 702,000 |
| 2023/01/17 | 1,714 | 1,718 | 1,696 | 1,703 | -13 | -0.8% | 373,200 |
| 2023/01/16 | 1,727 | 1,735 | 1,713 | 1,716 | -6 | -0.3% | 313,500 |
| 2023/01/13 | 1,727 | 1,748 | 1,715 | 1,722 | -11 | -0.6% | 609,000 |
| 2023/01/12 | 1,775 | 1,781 | 1,723 | 1,733 | -48 | -2.7% | 1,074,400 |
| 2023/01/11 | 1,830 | 1,847 | 1,778 | 1,781 | -58 | -3.2% | 826,200 |
| 2023/01/10 | 1,854 | 1,856 | 1,835 | 1,839 | +1 | +0.1% | 601,600 |
| 2023/01/06 | 1,847 | 1,850 | 1,832 | 1,838 | -9 | -0.5% | 481,500 |
| 2023/01/05 | 1,825 | 1,847 | 1,811 | 1,847 | +15 | +0.8% | 512,600 |
| 2023/01/04 | 1,831 | 1,840 | 1,810 | 1,832 | -28 | -1.5% | 641,900 |
| 2022/12/30 | 1,869 | 1,887 | 1,856 | 1,860 | ±0 | ±0% | 851,400 |
| 2022/12/29 | 1,845 | 1,870 | 1,833 | 1,860 | -38 | -2% | 1,004,100 |
| 2022/12/28 | 1,893 | 1,907 | 1,867 | 1,898 | +6 | +0.3% | 1,447,300 |
| 2022/12/27 | 1,848 | 1,898 | 1,847 | 1,892 | +60 | +3.3% | 1,065,900 |
| 2022/12/26 | 1,836 | 1,841 | 1,812 | 1,832 | -6 | -0.3% | 809,900 |
| 2022/12/23 | 1,835 | 1,842 | 1,821 | 1,838 | -2 | -0.1% | 992,400 |
| 2022/12/22 | 1,817 | 1,847 | 1,800 | 1,840 | +15 | +0.8% | 535,800 |
| 2022/12/21 | 1,824 | 1,835 | 1,813 | 1,825 | +8 | +0.4% | 463,900 |
| 2022/12/20 | 1,837 | 1,863 | 1,799 | 1,817 | -28 | -1.5% | 894,500 |
| 2022/12/19 | 1,827 | 1,850 | 1,826 | 1,845 | +8 | +0.4% | 895,600 |
| 2022/12/16 | 1,832 | 1,851 | 1,826 | 1,837 | -10 | -0.5% | 669,200 |
| 2022/12/15 | 1,861 | 1,866 | 1,846 | 1,847 | -15 | -0.8% | 444,500 |
| 2022/12/14 | 1,871 | 1,875 | 1,849 | 1,862 | +4 | +0.2% | 835,900 |
| 2022/12/13 | 1,890 | 1,891 | 1,854 | 1,858 | -23 | -1.2% | 641,400 |
| 2022/12/12 | 1,885 | 1,903 | 1,877 | 1,881 | -5 | -0.3% | 637,200 |
| 2022/12/09 | 1,853 | 1,886 | 1,851 | 1,886 | +39 | +2.1% | 648,600 |
551～
600
件表示中 / 3534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 | 132,200円 | +2.1% | -8.6% | 3.93% | 34.42倍 | 1.78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 |
| ダイセル | 120,400円 | +2.3% | -10.1% | 4.98% | 5.91倍 | 0.89倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ゼオン | 141,300円 | -2.7% | -15.3% | 5.10% | 11.15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 |
| 太陽ＨＤ | 515,000円 | +3.7% | +4.3% | 5.63% | 17.87倍 | 2.78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 | 255,400円 | +8.3% | +9.3% | 4.07% | 9.84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
