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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,214 | 1,220 | 1,208 | 1,215 | +7.5 | +0.6% | 394,800 |
| 2025/03/05 | 1,196 | 1,211.5 | 1,194.5 | 1,207.5 | +6.5 | +0.5% | 559,500 |
| 2025/03/04 | 1,197.5 | 1,205 | 1,189 | 1,201 | +9.5 | +0.8% | 886,500 |
| 2025/03/03 | 1,200.5 | 1,208 | 1,187 | 1,191.5 | -5.5 | -0.5% | 1,035,500 |
| 2025/02/28 | 1,211 | 1,212.5 | 1,193.5 | 1,197 | -14.5 | -1.2% | 903,800 |
| 2025/02/27 | 1,218 | 1,225 | 1,208 | 1,211.5 | -23.5 | -1.9% | 831,100 |
| 2025/02/26 | 1,221.5 | 1,245.5 | 1,221.5 | 1,235 | +15.5 | +1.3% | 964,300 |
| 2025/02/25 | 1,209 | 1,223.5 | 1,197 | 1,219.5 | +13 | +1.1% | 818,300 |
| 2025/02/21 | 1,228 | 1,236.5 | 1,204 | 1,206.5 | -16.5 | -1.3% | 1,140,200 |
| 2025/02/20 | 1,233.5 | 1,237.5 | 1,211 | 1,223 | -12 | -1% | 1,236,100 |
| 2025/02/19 | 1,199.5 | 1,236 | 1,194 | 1,235 | +43.5 | +3.7% | 1,886,400 |
| 2025/02/18 | 1,207.5 | 1,207.5 | 1,177 | 1,191.5 | -20.5 | -1.7% | 2,841,300 |
| 2025/02/17 | 1,240 | 1,245 | 1,205 | 1,212 | -165.5 | -12% | 4,086,200 |
| 2025/02/14 | 1,405 | 1,408 | 1,369 | 1,377.5 | -29.5 | -2.1% | 864,900 |
| 2025/02/13 | 1,399.5 | 1,414 | 1,390 | 1,407 | +20.5 | +1.5% | 701,100 |
| 2025/02/12 | 1,385 | 1,392 | 1,378 | 1,386.5 | +7 | +0.5% | 549,800 |
| 2025/02/10 | 1,369 | 1,388.5 | 1,366.5 | 1,379.5 | +17 | +1.2% | 433,700 |
| 2025/02/07 | 1,356 | 1,372.5 | 1,356 | 1,362.5 | -21 | -1.5% | 818,000 |
| 2025/02/06 | 1,382.5 | 1,395.5 | 1,377.5 | 1,383.5 | +2 | +0.1% | 604,200 |
| 2025/02/05 | 1,385.5 | 1,389.5 | 1,378 | 1,381.5 | -8 | -0.6% | 589,400 |
| 2025/02/04 | 1,394.5 | 1,403 | 1,389.5 | 1,389.5 | +1 | +0.1% | 439,200 |
| 2025/02/03 | 1,400 | 1,406 | 1,386 | 1,388.5 | -26.5 | -1.9% | 695,600 |
| 2025/01/31 | 1,418 | 1,419 | 1,403 | 1,415 | -12.5 | -0.9% | 753,000 |
| 2025/01/30 | 1,419 | 1,428 | 1,414 | 1,427.5 | -0.5 | ±0% | 450,200 |
| 2025/01/29 | 1,430 | 1,439.5 | 1,421.5 | 1,428 | -14.5 | -1% | 367,600 |
| 2025/01/28 | 1,439 | 1,451 | 1,434.5 | 1,442.5 | +4 | +0.3% | 535,900 |
| 2025/01/27 | 1,408 | 1,438.5 | 1,405 | 1,438.5 | +33.5 | +2.4% | 641,800 |
| 2025/01/24 | 1,400 | 1,416.5 | 1,396 | 1,405 | +20 | +1.4% | 495,900 |
| 2025/01/23 | 1,385.5 | 1,388.5 | 1,378 | 1,385 | -6.5 | -0.5% | 320,300 |
| 2025/01/22 | 1,393.5 | 1,395.5 | 1,382.5 | 1,391.5 | -0.5 | ±0% | 440,600 |
| 2025/01/21 | 1,383 | 1,396 | 1,383 | 1,392 | +8.5 | +0.6% | 234,300 |
| 2025/01/20 | 1,393 | 1,395 | 1,380 | 1,383.5 | -9 | -0.6% | 388,900 |
| 2025/01/17 | 1,379.5 | 1,394.5 | 1,374.5 | 1,392.5 | +14.5 | +1.1% | 621,100 |
| 2025/01/16 | 1,398 | 1,407 | 1,375 | 1,378 | -22.5 | -1.6% | 614,600 |
| 2025/01/15 | 1,410.5 | 1,414.5 | 1,394 | 1,400.5 | +2.5 | +0.2% | 560,200 |
| 2025/01/14 | 1,405 | 1,409.5 | 1,395.5 | 1,398 | -21.5 | -1.5% | 769,300 |
| 2025/01/10 | 1,400 | 1,427.5 | 1,398 | 1,419.5 | +19.5 | +1.4% | 688,400 |
| 2025/01/09 | 1,410 | 1,412 | 1,399 | 1,400 | -4 | -0.3% | 514,600 |
| 2025/01/08 | 1,407 | 1,413.5 | 1,399 | 1,404 | -9 | -0.6% | 514,500 |
| 2025/01/07 | 1,400 | 1,416.5 | 1,397 | 1,413 | +5 | +0.4% | 594,100 |
| 2025/01/06 | 1,425 | 1,430 | 1,408 | 1,408 | -21 | -1.5% | 640,900 |
| 2024/12/30 | 1,435 | 1,438 | 1,424 | 1,429 | -6.5 | -0.5% | 583,700 |
| 2024/12/27 | 1,424 | 1,438.5 | 1,413.5 | 1,435.5 | -4 | -0.3% | 1,362,000 |
| 2024/12/26 | 1,439.5 | 1,446 | 1,431.5 | 1,439.5 | +11.5 | +0.8% | 1,957,300 |
| 2024/12/25 | 1,450 | 1,450 | 1,419 | 1,428 | -12 | -0.8% | 1,200,500 |
| 2024/12/24 | 1,454 | 1,462 | 1,440 | 1,440 | -10.5 | -0.7% | 1,038,000 |
| 2024/12/23 | 1,470 | 1,473.5 | 1,448.5 | 1,450.5 | -13 | -0.9% | 1,326,500 |
| 2024/12/20 | 1,472 | 1,485 | 1,458.5 | 1,463.5 | -15 | -1% | 1,228,600 |
| 2024/12/19 | 1,437.5 | 1,479.5 | 1,437 | 1,478.5 | +27 | +1.9% | 1,392,100 |
| 2024/12/18 | 1,456 | 1,465.5 | 1,451.5 | 1,451.5 | -3.5 | -0.2% | 861,400 |
51～
100
件表示中 / 3532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 | 133,000円 | +2.1% | -8.6% | 3.91% | 34.63倍 | 1.79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 |
| デクセリアルス | 186,700円 | -6.2% | -28.1% | 3.11% | 15.30倍 | 3.27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 |
| ゼオン | 142,300円 | -2.7% | -15.3% | 5.06% | 11.23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 |
| 太陽ＨＤ | 520,000円 | +3.7% | +4.3% | 5.58% | 18.04倍 | 2.80倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ＡＤＥＫＡ | 256,400円 | +8.3% | +9.3% | 4.06% | 9.88倍 | 0.88倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
市場注目の銘柄
チャート関連のコラム
