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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,487 | 1,501 | 1,478 | 1,494 | -24 | -1.6% | 707,000 |
| 2022/04/22 | 1,491 | 1,521 | 1,489 | 1,518 | -11 | -0.7% | 667,900 |
| 2022/04/21 | 1,497 | 1,533 | 1,496 | 1,529 | +20 | +1.3% | 777,000 |
| 2022/04/20 | 1,508 | 1,528 | 1,502 | 1,509 | +34 | +2.3% | 744,300 |
| 2022/04/19 | 1,491 | 1,492 | 1,470 | 1,475 | -7 | -0.5% | 762,200 |
| 2022/04/18 | 1,478 | 1,486 | 1,446 | 1,482 | -3 | -0.2% | 696,300 |
| 2022/04/15 | 1,500 | 1,512 | 1,484 | 1,485 | -45 | -2.9% | 959,200 |
| 2022/04/14 | 1,530 | 1,540 | 1,513 | 1,530 | -2 | -0.1% | 678,100 |
| 2022/04/13 | 1,498 | 1,536 | 1,494 | 1,532 | +23 | +1.5% | 802,400 |
| 2022/04/12 | 1,501 | 1,515 | 1,497 | 1,509 | +4 | +0.3% | 1,165,500 |
| 2022/04/11 | 1,547 | 1,555 | 1,501 | 1,505 | -45 | -2.9% | 1,145,400 |
| 2022/04/08 | 1,549 | 1,576 | 1,531 | 1,550 | +3 | +0.2% | 1,139,700 |
| 2022/04/07 | 1,590 | 1,592 | 1,546 | 1,547 | -51 | -3.2% | 1,094,300 |
| 2022/04/06 | 1,625 | 1,637 | 1,597 | 1,598 | -55 | -3.3% | 790,200 |
| 2022/04/05 | 1,663 | 1,665 | 1,637 | 1,653 | +17 | +1% | 629,800 |
| 2022/04/04 | 1,613 | 1,646 | 1,610 | 1,636 | +48 | +3% | 864,900 |
| 2022/04/01 | 1,559 | 1,595 | 1,546 | 1,588 | -11 | -0.7% | 1,013,600 |
| 2022/03/31 | 1,645 | 1,653 | 1,599 | 1,599 | -41 | -2.5% | 920,400 |
| 2022/03/30 | 1,624 | 1,647 | 1,624 | 1,640 | +24 | +1.5% | 799,400 |
| 2022/03/29 | 1,609 | 1,630 | 1,595 | 1,616 | ±0 | ±0% | 1,204,900 |
| 2022/03/28 | 1,613 | 1,616 | 1,595 | 1,616 | ±0 | ±0% | 726,700 |
| 2022/03/25 | 1,640 | 1,645 | 1,613 | 1,616 | -22 | -1.3% | 728,400 |
| 2022/03/24 | 1,623 | 1,640 | 1,592 | 1,638 | -30 | -1.8% | 890,800 |
| 2022/03/23 | 1,689 | 1,693 | 1,662 | 1,668 | +11 | +0.7% | 698,000 |
| 2022/03/22 | 1,653 | 1,674 | 1,646 | 1,657 | +12 | +0.7% | 875,800 |
| 2022/03/18 | 1,656 | 1,673 | 1,625 | 1,645 | -47 | -2.8% | 1,003,200 |
| 2022/03/17 | 1,650 | 1,705 | 1,645 | 1,692 | +82 | +5.1% | 857,700 |
| 2022/03/16 | 1,617 | 1,627 | 1,606 | 1,610 | +33 | +2.1% | 822,000 |
| 2022/03/15 | 1,559 | 1,594 | 1,557 | 1,577 | +10 | +0.6% | 862,700 |
| 2022/03/14 | 1,617 | 1,625 | 1,561 | 1,567 | -81 | -4.9% | 1,194,200 |
| 2022/03/11 | 1,662 | 1,675 | 1,620 | 1,648 | -35 | -2.1% | 766,100 |
| 2022/03/10 | 1,681 | 1,688 | 1,655 | 1,683 | +71 | +4.4% | 546,800 |
| 2022/03/09 | 1,612 | 1,626 | 1,595 | 1,612 | +9 | +0.6% | 856,500 |
| 2022/03/08 | 1,630 | 1,657 | 1,601 | 1,603 | -60 | -3.6% | 925,700 |
| 2022/03/07 | 1,699 | 1,700 | 1,642 | 1,663 | -54 | -3.1% | 770,400 |
| 2022/03/04 | 1,739 | 1,749 | 1,709 | 1,717 | -45 | -2.6% | 550,800 |
| 2022/03/03 | 1,765 | 1,784 | 1,753 | 1,762 | +30 | +1.7% | 484,200 |
| 2022/03/02 | 1,769 | 1,773 | 1,713 | 1,732 | -61 | -3.4% | 669,900 |
| 2022/03/01 | 1,810 | 1,816 | 1,782 | 1,793 | -3 | -0.2% | 537,200 |
| 2022/02/28 | 1,781 | 1,797 | 1,758 | 1,796 | +8 | +0.4% | 840,100 |
| 2022/02/25 | 1,812 | 1,823 | 1,776 | 1,788 | ±0 | ±0% | 565,300 |
| 2022/02/24 | 1,796 | 1,820 | 1,755 | 1,788 | -4 | -0.2% | 936,500 |
| 2022/02/22 | 1,811 | 1,827 | 1,775 | 1,792 | -70 | -3.8% | 679,700 |
| 2022/02/21 | 1,805 | 1,869 | 1,792 | 1,862 | +22 | +1.2% | 577,300 |
| 2022/02/18 | 1,814 | 1,848 | 1,811 | 1,840 | +6 | +0.3% | 974,100 |
| 2022/02/17 | 1,813 | 1,847 | 1,805 | 1,834 | +9 | +0.5% | 997,400 |
| 2022/02/16 | 1,782 | 1,827 | 1,773 | 1,825 | +77 | +4.4% | 1,061,800 |
| 2022/02/15 | 1,800 | 1,828 | 1,737 | 1,748 | -93 | -5.1% | 1,932,400 |
| 2022/02/14 | 1,847 | 1,864 | 1,816 | 1,841 | -20 | -1.1% | 1,140,300 |
| 2022/02/10 | 1,814 | 1,865 | 1,814 | 1,861 | +64 | +3.6% | 1,301,600 |
601～
650
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
