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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 1,658 | 1,658 | 1,628 | 1,634 | -32 | -1.9% | 670,600 |
| 2022/07/07 | 1,643 | 1,673 | 1,639 | 1,666 | +31 | +1.9% | 922,400 |
| 2022/07/06 | 1,591 | 1,637 | 1,590 | 1,635 | +40 | +2.5% | 685,200 |
| 2022/07/05 | 1,627 | 1,627 | 1,592 | 1,595 | -27 | -1.7% | 490,600 |
| 2022/07/04 | 1,641 | 1,657 | 1,605 | 1,622 | +25 | +1.6% | 827,900 |
| 2022/07/01 | 1,694 | 1,694 | 1,596 | 1,597 | -74 | -4.4% | 1,581,800 |
| 2022/06/30 | 1,630 | 1,707 | 1,603 | 1,671 | +18 | +1.1% | 2,433,000 |
| 2022/06/29 | 1,629 | 1,653 | 1,618 | 1,653 | -4 | -0.2% | 1,073,000 |
| 2022/06/28 | 1,643 | 1,657 | 1,628 | 1,657 | ±0 | ±0% | 1,097,800 |
| 2022/06/27 | 1,664 | 1,670 | 1,644 | 1,657 | +19 | +1.2% | 925,000 |
| 2022/06/24 | 1,625 | 1,638 | 1,605 | 1,638 | +34 | +2.1% | 860,400 |
| 2022/06/23 | 1,573 | 1,605 | 1,572 | 1,604 | +50 | +3.2% | 827,000 |
| 2022/06/22 | 1,544 | 1,565 | 1,537 | 1,554 | +27 | +1.8% | 711,200 |
| 2022/06/21 | 1,520 | 1,533 | 1,511 | 1,527 | +33 | +2.2% | 654,800 |
| 2022/06/20 | 1,527 | 1,531 | 1,489 | 1,494 | -10 | -0.7% | 523,600 |
| 2022/06/17 | 1,460 | 1,508 | 1,457 | 1,504 | +18 | +1.2% | 1,126,500 |
| 2022/06/16 | 1,531 | 1,535 | 1,485 | 1,486 | -26 | -1.7% | 971,500 |
| 2022/06/15 | 1,519 | 1,530 | 1,495 | 1,512 | -24 | -1.6% | 1,082,900 |
| 2022/06/14 | 1,551 | 1,562 | 1,526 | 1,536 | -50 | -3.2% | 1,329,200 |
| 2022/06/13 | 1,566 | 1,593 | 1,559 | 1,586 | -1 | -0.1% | 573,100 |
| 2022/06/10 | 1,580 | 1,602 | 1,571 | 1,587 | -19 | -1.2% | 799,900 |
| 2022/06/09 | 1,604 | 1,624 | 1,594 | 1,606 | -12 | -0.7% | 676,600 |
| 2022/06/08 | 1,620 | 1,630 | 1,609 | 1,618 | +14 | +0.9% | 733,000 |
| 2022/06/07 | 1,605 | 1,629 | 1,602 | 1,604 | +24 | +1.5% | 975,100 |
| 2022/06/06 | 1,585 | 1,592 | 1,563 | 1,580 | -14 | -0.9% | 756,700 |
| 2022/06/03 | 1,622 | 1,642 | 1,587 | 1,594 | -11 | -0.7% | 1,394,700 |
| 2022/06/02 | 1,605 | 1,621 | 1,578 | 1,605 | -41 | -2.5% | 1,289,300 |
| 2022/06/01 | 1,589 | 1,649 | 1,580 | 1,646 | +68 | +4.3% | 1,625,500 |
| 2022/05/31 | 1,583 | 1,603 | 1,557 | 1,578 | -13 | -0.8% | 8,619,300 |
| 2022/05/30 | 1,575 | 1,593 | 1,566 | 1,591 | +22 | +1.4% | 1,770,300 |
| 2022/05/27 | 1,560 | 1,584 | 1,552 | 1,569 | +39 | +2.5% | 1,350,600 |
| 2022/05/26 | 1,502 | 1,545 | 1,502 | 1,530 | +33 | +2.2% | 1,260,500 |
| 2022/05/25 | 1,501 | 1,526 | 1,476 | 1,497 | -18 | -1.2% | 1,239,000 |
| 2022/05/24 | 1,531 | 1,531 | 1,509 | 1,515 | -29 | -1.9% | 1,311,300 |
| 2022/05/23 | 1,483 | 1,547 | 1,482 | 1,544 | +69 | +4.7% | 968,800 |
| 2022/05/20 | 1,477 | 1,500 | 1,472 | 1,475 | +10 | +0.7% | 755,600 |
| 2022/05/19 | 1,454 | 1,478 | 1,453 | 1,465 | -29 | -1.9% | 823,600 |
| 2022/05/18 | 1,488 | 1,505 | 1,471 | 1,494 | +19 | +1.3% | 1,089,400 |
| 2022/05/17 | 1,478 | 1,488 | 1,457 | 1,475 | -23 | -1.5% | 1,074,600 |
| 2022/05/16 | 1,519 | 1,519 | 1,472 | 1,498 | +9 | +0.6% | 959,200 |
| 2022/05/13 | 1,465 | 1,496 | 1,453 | 1,489 | +23 | +1.6% | 1,145,700 |
| 2022/05/12 | 1,481 | 1,487 | 1,462 | 1,466 | -39 | -2.6% | 1,379,400 |
| 2022/05/11 | 1,530 | 1,536 | 1,494 | 1,505 | -34 | -2.2% | 1,074,500 |
| 2022/05/10 | 1,445 | 1,551 | 1,445 | 1,539 | +83 | +5.7% | 2,000,200 |
| 2022/05/09 | 1,466 | 1,494 | 1,455 | 1,456 | -23 | -1.6% | 1,081,400 |
| 2022/05/06 | 1,490 | 1,499 | 1,442 | 1,479 | -51 | -3.3% | 1,891,900 |
| 2022/05/02 | 1,500 | 1,537 | 1,497 | 1,530 | +24 | +1.6% | 1,202,200 |
| 2022/04/28 | 1,495 | 1,513 | 1,488 | 1,506 | +29 | +2% | 1,257,900 |
| 2022/04/27 | 1,470 | 1,485 | 1,454 | 1,477 | -35 | -2.3% | 1,197,400 |
| 2022/04/26 | 1,515 | 1,519 | 1,500 | 1,512 | +18 | +1.2% | 1,011,500 |
551～
600
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
