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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,460 | 1,476 | 1,455.5 | 1,467 | +11 | +0.8% | 1,062,800 |
| 2024/09/05 | 1,435 | 1,456 | 1,430 | 1,456 | +21.5 | +1.5% | 748,200 |
| 2024/09/04 | 1,465 | 1,467.5 | 1,427 | 1,434.5 | -31 | -2.1% | 891,900 |
| 2024/09/03 | 1,439 | 1,465.5 | 1,435 | 1,465.5 | +18 | +1.2% | 839,800 |
| 2024/09/02 | 1,459.5 | 1,461 | 1,426 | 1,447.5 | -25 | -1.7% | 1,033,300 |
| 2024/08/30 | 1,468 | 1,484 | 1,463.5 | 1,472.5 | +5 | +0.3% | 544,700 |
| 2024/08/29 | 1,470.5 | 1,478.5 | 1,460.5 | 1,467.5 | -3.5 | -0.2% | 676,800 |
| 2024/08/28 | 1,489.5 | 1,489.5 | 1,467 | 1,471 | -21 | -1.4% | 394,600 |
| 2024/08/27 | 1,461 | 1,493 | 1,455.5 | 1,492 | +29 | +2% | 841,800 |
| 2024/08/26 | 1,442 | 1,463 | 1,440 | 1,463 | +15 | +1% | 619,900 |
| 2024/08/23 | 1,450 | 1,458 | 1,441.5 | 1,448 | ±0 | ±0% | 363,000 |
| 2024/08/22 | 1,431.5 | 1,448.5 | 1,426 | 1,448 | +18.5 | +1.3% | 899,900 |
| 2024/08/21 | 1,441 | 1,454 | 1,422.5 | 1,429.5 | -23.5 | -1.6% | 784,600 |
| 2024/08/20 | 1,425 | 1,457 | 1,425 | 1,453 | +28 | +2% | 755,500 |
| 2024/08/19 | 1,439.5 | 1,439.5 | 1,405 | 1,425 | -14.5 | -1% | 562,400 |
| 2024/08/16 | 1,418 | 1,439.5 | 1,413 | 1,439.5 | +30.5 | +2.2% | 986,600 |
| 2024/08/15 | 1,401 | 1,410 | 1,383.5 | 1,409 | +4 | +0.3% | 704,200 |
| 2024/08/14 | 1,401.5 | 1,414 | 1,395 | 1,405 | +8 | +0.6% | 590,900 |
| 2024/08/13 | 1,403 | 1,407.5 | 1,384 | 1,397 | -2 | -0.1% | 627,700 |
| 2024/08/09 | 1,421 | 1,424 | 1,381.5 | 1,399 | -19.5 | -1.4% | 1,393,900 |
| 2024/08/08 | 1,369 | 1,419.5 | 1,369 | 1,418.5 | +44.5 | +3.2% | 1,269,500 |
| 2024/08/07 | 1,369 | 1,396.5 | 1,351.5 | 1,374 | +11 | +0.8% | 1,680,100 |
| 2024/08/06 | 1,305 | 1,370 | 1,271 | 1,363 | -32 | -2.3% | 3,732,100 |
| 2024/08/05 | 1,347.5 | 1,395 | 1,302 | 1,395 | +33.5 | +2.5% | 2,146,300 |
| 2024/08/02 | 1,380 | 1,386.5 | 1,352.5 | 1,361.5 | -21.5 | -1.6% | 1,129,900 |
| 2024/08/01 | 1,393 | 1,394 | 1,373 | 1,383 | -33.5 | -2.4% | 1,039,100 |
| 2024/07/31 | 1,401.5 | 1,416.5 | 1,400 | 1,416.5 | +10 | +0.7% | 604,800 |
| 2024/07/30 | 1,412 | 1,415 | 1,399 | 1,406.5 | -5 | -0.4% | 602,400 |
| 2024/07/29 | 1,405 | 1,411.5 | 1,396.5 | 1,411.5 | +24.5 | +1.8% | 603,600 |
| 2024/07/26 | 1,394 | 1,399 | 1,375.5 | 1,387 | +6 | +0.4% | 581,700 |
| 2024/07/25 | 1,376.5 | 1,386.5 | 1,369 | 1,381 | +1.5 | +0.1% | 622,600 |
| 2024/07/24 | 1,395 | 1,395.5 | 1,376 | 1,379.5 | -15.5 | -1.1% | 426,100 |
| 2024/07/23 | 1,399 | 1,403 | 1,387 | 1,395 | +3 | +0.2% | 353,700 |
| 2024/07/22 | 1,387 | 1,398.5 | 1,383 | 1,392 | +4.5 | +0.3% | 396,500 |
| 2024/07/19 | 1,398.5 | 1,398.5 | 1,384 | 1,387.5 | -8 | -0.6% | 530,200 |
| 2024/07/18 | 1,391.5 | 1,402 | 1,384 | 1,395.5 | +4 | +0.3% | 798,800 |
| 2024/07/17 | 1,371.5 | 1,392 | 1,368 | 1,391.5 | +23.5 | +1.7% | 590,700 |
| 2024/07/16 | 1,383 | 1,385 | 1,366.5 | 1,368 | -15 | -1.1% | 513,200 |
| 2024/07/12 | 1,373 | 1,386 | 1,370.5 | 1,383 | +18 | +1.3% | 820,600 |
| 2024/07/11 | 1,348 | 1,365 | 1,346.5 | 1,365 | +19.5 | +1.4% | 606,800 |
| 2024/07/10 | 1,340 | 1,348 | 1,336 | 1,345.5 | ±0 | ±0% | 420,100 |
| 2024/07/09 | 1,344 | 1,352 | 1,339.5 | 1,345.5 | +5 | +0.4% | 497,400 |
| 2024/07/08 | 1,335.5 | 1,348 | 1,333.5 | 1,340.5 | +10.5 | +0.8% | 671,000 |
| 2024/07/05 | 1,329 | 1,332 | 1,321 | 1,330 | +3.5 | +0.3% | 460,200 |
| 2024/07/04 | 1,324 | 1,329 | 1,317 | 1,326.5 | ±0 | ±0% | 569,200 |
| 2024/07/03 | 1,328 | 1,331 | 1,317.5 | 1,326.5 | +8.5 | +0.6% | 633,900 |
| 2024/07/02 | 1,328 | 1,332.5 | 1,313.5 | 1,318 | -10 | -0.8% | 563,800 |
| 2024/07/01 | 1,310 | 1,328.5 | 1,308.5 | 1,328 | +20.5 | +1.6% | 719,500 |
| 2024/06/28 | 1,313 | 1,324.5 | 1,306.5 | 1,307.5 | -33 | -2.5% | 1,233,900 |
| 2024/06/27 | 1,342 | 1,346.5 | 1,334 | 1,340.5 | -24.5 | -1.8% | 816,600 |
51～
100
件表示中 / 3414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 | 136,200円 | +0.1% | -3.1% | 3.82% | 25.98倍 | 1.81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 |
| 住友ベ | 378,000円 | +7.6% | -1.6% | 2.38% | 14.67倍 | 1.16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 |
| ゼオン | 143,300円 | +8.6% | -8.9% | 4.88% | 15.29倍 | 0.78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 |
| ＤＩＣ | 319,900円 | +5.9% | +279.8% | 3.13% | 18.93倍 | 0.74倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ＡＤＥＫＡ | 281,100円 | +6.6% | +9.6% | 3.45% | 11.67倍 | 0.99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
