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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 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 |
651～
700
件表示中 / 3502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 | 127,300円 | +2.1% | -8.6% | 4.08% | 33.14倍 | 1.71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 | 117,600円 | +7.5% | -12.3% | 5.10% | 6.11倍 | 0.83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 | 137,000円 | +9.1% | +11.5% | 5.11% | 11.50倍 | 0.73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 |
| 住友ベ | 307,200円 | +7.6% | 0.0% | 3.09% | 15.38倍 | 0.88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 |
| デクセリアルス | 159,300円 | +4.6% | - | 3.64% | 9.91倍 | 2.74倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
