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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,500 | 1,509 | 1,496 | 1,499.5 | +5.5 | +0.4% | 428,600 |
| 2024/10/30 | 1,495 | 1,502 | 1,487 | 1,494 | -4 | -0.3% | 885,100 |
| 2024/10/29 | 1,500 | 1,503.5 | 1,486.5 | 1,498 | +8 | +0.5% | 442,500 |
| 2024/10/28 | 1,489 | 1,499 | 1,483 | 1,490 | +6.5 | +0.4% | 614,700 |
| 2024/10/25 | 1,495 | 1,495 | 1,473.5 | 1,483.5 | +1.5 | +0.1% | 341,900 |
| 2024/10/24 | 1,501 | 1,501.5 | 1,482 | 1,482 | -23 | -1.5% | 536,700 |
| 2024/10/23 | 1,511 | 1,519.5 | 1,504 | 1,505 | -6.5 | -0.4% | 376,300 |
| 2024/10/22 | 1,515 | 1,518.5 | 1,502.5 | 1,511.5 | -7.5 | -0.5% | 487,400 |
| 2024/10/21 | 1,510 | 1,522 | 1,499 | 1,519 | +16.5 | +1.1% | 508,200 |
| 2024/10/18 | 1,509 | 1,510.5 | 1,495 | 1,502.5 | -7 | -0.5% | 520,800 |
| 2024/10/17 | 1,515 | 1,518.5 | 1,502 | 1,509.5 | -6.5 | -0.4% | 703,900 |
| 2024/10/16 | 1,535 | 1,548 | 1,516 | 1,516 | -26 | -1.7% | 578,600 |
| 2024/10/15 | 1,540 | 1,544 | 1,524 | 1,542 | +5 | +0.3% | 588,200 |
| 2024/10/11 | 1,560 | 1,561.5 | 1,534.5 | 1,537 | -33 | -2.1% | 587,900 |
| 2024/10/10 | 1,560 | 1,570 | 1,552.5 | 1,570 | -1 | -0.1% | 639,600 |
| 2024/10/09 | 1,540 | 1,571 | 1,536 | 1,571 | +48 | +3.2% | 923,800 |
| 2024/10/08 | 1,537 | 1,550.5 | 1,519.5 | 1,523 | -37 | -2.4% | 758,500 |
| 2024/10/07 | 1,562 | 1,570 | 1,542.5 | 1,560 | -2 | -0.1% | 987,500 |
| 2024/10/04 | 1,526 | 1,583 | 1,520 | 1,562 | +46.5 | +3.1% | 2,124,800 |
| 2024/10/03 | 1,494 | 1,525.5 | 1,490.5 | 1,515.5 | +27 | +1.8% | 879,900 |
| 2024/10/02 | 1,488 | 1,493.5 | 1,469.5 | 1,488.5 | +2.5 | +0.2% | 641,400 |
| 2024/10/01 | 1,465 | 1,496 | 1,450.5 | 1,486 | +7 | +0.5% | 607,300 |
| 2024/09/30 | 1,485 | 1,496 | 1,472 | 1,479 | -30 | -2% | 830,600 |
| 2024/09/27 | 1,497 | 1,528 | 1,495 | 1,509 | +14 | +0.9% | 1,022,600 |
| 2024/09/26 | 1,478.5 | 1,495 | 1,468 | 1,495 | +23 | +1.6% | 1,125,500 |
| 2024/09/25 | 1,451.5 | 1,483 | 1,445 | 1,472 | +16 | +1.1% | 616,000 |
| 2024/09/24 | 1,451 | 1,460 | 1,444 | 1,456 | -1 | -0.1% | 542,900 |
| 2024/09/20 | 1,460 | 1,463.5 | 1,443 | 1,457 | +6 | +0.4% | 509,200 |
| 2024/09/19 | 1,451 | 1,463.5 | 1,445 | 1,451 | +3.5 | +0.2% | 617,400 |
| 2024/09/18 | 1,443 | 1,450 | 1,428.5 | 1,447.5 | +7 | +0.5% | 557,200 |
| 2024/09/17 | 1,424 | 1,443 | 1,420.5 | 1,440.5 | +40.5 | +2.9% | 947,800 |
| 2024/09/13 | 1,409 | 1,419.5 | 1,391.5 | 1,400 | -19 | -1.3% | 550,600 |
| 2024/09/12 | 1,418.5 | 1,424 | 1,412 | 1,419 | +7.5 | +0.5% | 422,200 |
| 2024/09/11 | 1,420 | 1,424 | 1,404 | 1,411.5 | -12.5 | -0.9% | 379,200 |
| 2024/09/10 | 1,431 | 1,447.5 | 1,421.5 | 1,424 | +5 | +0.4% | 636,000 |
| 2024/09/09 | 1,441 | 1,459 | 1,417 | 1,419 | -48 | -3.3% | 972,600 |
| 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 |
101～
150
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
