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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/17 | 1,448 | 1,463.5 | 1,439 | 1,455 | +2.5 | +0.2% | 890,600 |
| 2024/12/16 | 1,474.5 | 1,476.5 | 1,452.5 | 1,452.5 | -20 | -1.4% | 792,300 |
| 2024/12/13 | 1,449 | 1,478.5 | 1,449 | 1,472.5 | +9.5 | +0.6% | 1,119,800 |
| 2024/12/12 | 1,453.5 | 1,468 | 1,451 | 1,463 | +3 | +0.2% | 1,033,400 |
| 2024/12/11 | 1,453 | 1,461.5 | 1,443.5 | 1,460 | +16.5 | +1.1% | 694,800 |
| 2024/12/10 | 1,454 | 1,463 | 1,443.5 | 1,443.5 | +3.5 | +0.2% | 1,141,800 |
| 2024/12/09 | 1,409 | 1,448 | 1,409 | 1,440 | +35 | +2.5% | 1,139,800 |
| 2024/12/06 | 1,400 | 1,407 | 1,396 | 1,405 | +7 | +0.5% | 512,900 |
| 2024/12/05 | 1,402.5 | 1,403 | 1,391 | 1,398 | +4 | +0.3% | 446,500 |
| 2024/12/04 | 1,385 | 1,396.5 | 1,379.5 | 1,394 | +4 | +0.3% | 655,700 |
| 2024/12/03 | 1,390 | 1,403.5 | 1,386 | 1,390 | +8 | +0.6% | 497,800 |
| 2024/12/02 | 1,366.5 | 1,386.5 | 1,366.5 | 1,382 | +15.5 | +1.1% | 685,200 |
| 2024/11/29 | 1,365 | 1,375.5 | 1,365 | 1,366.5 | -8 | -0.6% | 829,300 |
| 2024/11/28 | 1,359.5 | 1,374.5 | 1,358 | 1,374.5 | +19.5 | +1.4% | 496,100 |
| 2024/11/27 | 1,374 | 1,375 | 1,351 | 1,355 | -28.5 | -2.1% | 546,300 |
| 2024/11/26 | 1,373 | 1,383.5 | 1,365 | 1,383.5 | +18.5 | +1.4% | 594,600 |
| 2024/11/25 | 1,356 | 1,371.5 | 1,355.5 | 1,365 | +9 | +0.7% | 558,600 |
| 2024/11/22 | 1,360 | 1,364 | 1,352.5 | 1,356 | -6.5 | -0.5% | 471,000 |
| 2024/11/21 | 1,375 | 1,377.5 | 1,351.5 | 1,362.5 | -10.5 | -0.8% | 546,000 |
| 2024/11/20 | 1,371.5 | 1,381 | 1,368 | 1,373 | +1 | +0.1% | 315,700 |
| 2024/11/19 | 1,382 | 1,386.5 | 1,371 | 1,372 | -4.5 | -0.3% | 495,300 |
| 2024/11/18 | 1,364 | 1,380 | 1,361 | 1,376.5 | +12.5 | +0.9% | 583,300 |
| 2024/11/15 | 1,382 | 1,382 | 1,361 | 1,364 | -14 | -1% | 721,800 |
| 2024/11/14 | 1,382 | 1,385.5 | 1,374 | 1,378 | -4.5 | -0.3% | 652,200 |
| 2024/11/13 | 1,370 | 1,389 | 1,363.5 | 1,382.5 | +14 | +1% | 982,000 |
| 2024/11/12 | 1,440 | 1,444.5 | 1,368.5 | 1,368.5 | -78 | -5.4% | 2,599,200 |
| 2024/11/11 | 1,476.5 | 1,485 | 1,441 | 1,446.5 | -40.5 | -2.7% | 1,470,600 |
| 2024/11/08 | 1,460 | 1,489 | 1,450 | 1,487 | +19 | +1.3% | 881,000 |
| 2024/11/07 | 1,463 | 1,474.5 | 1,453 | 1,468 | +5 | +0.3% | 500,900 |
| 2024/11/06 | 1,474.5 | 1,478.5 | 1,460.5 | 1,463 | -14 | -0.9% | 680,900 |
| 2024/11/05 | 1,473.5 | 1,477 | 1,457 | 1,477 | +8 | +0.5% | 462,200 |
| 2024/11/01 | 1,473.5 | 1,486 | 1,465 | 1,469 | -30.5 | -2% | 562,900 |
51～
100
件表示中 / 3500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 | 125,700円 | +2.1% | -8.6% | 4.14% | 32.72倍 | 1.69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 | 180,700円 | +4.6% | - | 3.21% | 11.25倍 | 3.11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 |
| 住友ベ | 337,000円 | +7.6% | 0.0% | 2.82% | 16.88倍 | 0.97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 |
| 太陽ＨＤ | 491,500円 | +13.2% | +25.4% | 3.87% | 25.74倍 | 2.57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 |
| ＤＩＣ | 297,900円 | +3.6% | +16.1% | 3.36% | 11.75倍 | 0.70倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム
