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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/02/09 | 1,774 | 1,799 | 1,755 | 1,797 | +41 | +2.3% | 792,500 |
| 2022/02/08 | 1,754 | 1,773 | 1,741 | 1,756 | +22 | +1.3% | 570,200 |
| 2022/02/07 | 1,764 | 1,790 | 1,732 | 1,734 | -45 | -2.5% | 810,800 |
| 2022/02/04 | 1,727 | 1,782 | 1,723 | 1,779 | +49 | +2.8% | 487,800 |
| 2022/02/03 | 1,740 | 1,749 | 1,727 | 1,730 | -29 | -1.6% | 445,400 |
| 2022/02/02 | 1,749 | 1,763 | 1,738 | 1,759 | +39 | +2.3% | 786,200 |
| 2022/02/01 | 1,735 | 1,756 | 1,718 | 1,720 | +21 | +1.2% | 556,400 |
| 2022/01/31 | 1,705 | 1,719 | 1,695 | 1,699 | -8 | -0.5% | 752,400 |
| 2022/01/28 | 1,718 | 1,729 | 1,692 | 1,707 | -3 | -0.2% | 718,900 |
| 2022/01/27 | 1,806 | 1,807 | 1,701 | 1,710 | -88 | -4.9% | 1,066,300 |
| 2022/01/26 | 1,773 | 1,801 | 1,764 | 1,798 | +25 | +1.4% | 850,600 |
| 2022/01/25 | 1,765 | 1,778 | 1,743 | 1,773 | +4 | +0.2% | 841,000 |
| 2022/01/24 | 1,722 | 1,769 | 1,715 | 1,769 | +28 | +1.6% | 632,700 |
| 2022/01/21 | 1,705 | 1,748 | 1,697 | 1,741 | -4 | -0.2% | 978,100 |
| 2022/01/20 | 1,731 | 1,750 | 1,710 | 1,745 | +6 | +0.3% | 857,400 |
| 2022/01/19 | 1,762 | 1,782 | 1,729 | 1,739 | -35 | -2% | 809,300 |
| 2022/01/18 | 1,749 | 1,796 | 1,742 | 1,774 | +38 | +2.2% | 1,052,100 |
| 2022/01/17 | 1,739 | 1,765 | 1,718 | 1,736 | -6 | -0.3% | 944,100 |
| 2022/01/14 | 1,773 | 1,784 | 1,733 | 1,742 | -64 | -3.5% | 1,230,400 |
| 2022/01/13 | 1,838 | 1,850 | 1,806 | 1,806 | -26 | -1.4% | 1,044,200 |
| 2022/01/12 | 1,823 | 1,847 | 1,815 | 1,832 | +38 | +2.1% | 695,800 |
| 2022/01/11 | 1,855 | 1,858 | 1,792 | 1,794 | -72 | -3.9% | 1,353,900 |
| 2022/01/07 | 1,915 | 1,920 | 1,858 | 1,866 | -37 | -1.9% | 945,200 |
| 2022/01/06 | 1,902 | 1,937 | 1,901 | 1,903 | -18 | -0.9% | 629,000 |
| 2022/01/05 | 1,950 | 1,959 | 1,900 | 1,921 | -23 | -1.2% | 1,103,000 |
| 2022/01/04 | 1,955 | 1,958 | 1,923 | 1,944 | +27 | +1.4% | 728,600 |
| 2021/12/30 | 1,947 | 1,960 | 1,913 | 1,917 | -39 | -2% | 735,200 |
| 2021/12/29 | 1,977 | 1,994 | 1,953 | 1,956 | -55 | -2.7% | 682,900 |
| 2021/12/28 | 1,972 | 2,014 | 1,972 | 2,011 | +45 | +2.3% | 1,158,900 |
| 2021/12/27 | 1,994 | 1,995 | 1,954 | 1,966 | -19 | -1% | 919,400 |
751～
800
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
