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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 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 |
| 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 |
101～
150
件表示中 / 3569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 | 128,100円 | +2.1% | -8.6% | 4.06% | 33.35倍 | 1.72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 | 124,700円 | +2.3% | -10.1% | 4.81% | 6.13倍 | 0.92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 |
| ＡＤＥＫＡ | 288,800円 | +8.3% | +9.3% | 3.60% | 11.13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 |
| ＤＩＣ | 291,300円 | +3.6% | +16.1% | 3.43% | 11.49倍 | 0.69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 |
| カネカ | 405,200円 | +1.6% | +15.6% | 3.95% | 7.70倍 | 0.54倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
