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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 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 |
701～
750
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
