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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,369.5 | 1,372.5 | 1,358.5 | 1,365 | -4.5 | -0.3% | 1,025,400 |
| 2024/06/25 | 1,362 | 1,379 | 1,362 | 1,369.5 | +18.5 | +1.4% | 1,302,500 |
| 2024/06/24 | 1,353 | 1,363.5 | 1,348 | 1,351 | +15.5 | +1.2% | 966,100 |
| 2024/06/21 | 1,311.5 | 1,346 | 1,311.5 | 1,335.5 | +16.5 | +1.3% | 1,123,900 |
| 2024/06/20 | 1,311 | 1,321 | 1,300 | 1,319 | -3.5 | -0.3% | 1,142,100 |
| 2024/06/19 | 1,338.5 | 1,341 | 1,313 | 1,322.5 | -32 | -2.4% | 936,100 |
| 2024/06/18 | 1,358 | 1,360 | 1,346.5 | 1,354.5 | -0.5 | ±0% | 405,400 |
| 2024/06/17 | 1,360 | 1,360 | 1,344 | 1,355 | +6 | +0.4% | 763,400 |
| 2024/06/14 | 1,323 | 1,360.5 | 1,321 | 1,349 | +26 | +2% | 938,800 |
| 2024/06/13 | 1,335 | 1,342.5 | 1,321.5 | 1,323 | -19 | -1.4% | 716,700 |
| 2024/06/12 | 1,347 | 1,353 | 1,341 | 1,342 | +3 | +0.2% | 317,200 |
| 2024/06/11 | 1,329 | 1,342 | 1,328.5 | 1,339 | -3.5 | -0.3% | 507,100 |
| 2024/06/10 | 1,344 | 1,344 | 1,328.5 | 1,342.5 | -8.5 | -0.6% | 903,600 |
| 2024/06/07 | 1,358.5 | 1,360 | 1,347 | 1,351 | -9 | -0.7% | 798,600 |
| 2024/06/06 | 1,379.5 | 1,392 | 1,360 | 1,360 | -14 | -1% | 1,118,100 |
| 2024/06/05 | 1,385 | 1,392 | 1,370.5 | 1,374 | -5 | -0.4% | 960,600 |
| 2024/06/04 | 1,366 | 1,392.5 | 1,365 | 1,379 | +1 | +0.1% | 1,980,200 |
| 2024/06/03 | 1,357 | 1,381 | 1,354.5 | 1,378 | +38 | +2.8% | 1,676,300 |
| 2024/05/31 | 1,332.5 | 1,344 | 1,329.5 | 1,340 | +12 | +0.9% | 897,400 |
| 2024/05/30 | 1,308.5 | 1,329.5 | 1,302.5 | 1,328 | +17 | +1.3% | 943,400 |
| 2024/05/29 | 1,338 | 1,338.5 | 1,309 | 1,311 | -32 | -2.4% | 1,351,800 |
| 2024/05/28 | 1,347 | 1,350.5 | 1,338 | 1,343 | +0.5 | ±0% | 579,300 |
| 2024/05/27 | 1,342.5 | 1,348 | 1,335 | 1,342.5 | ±0 | ±0% | 682,000 |
| 2024/05/24 | 1,353 | 1,359 | 1,337.5 | 1,342.5 | -24 | -1.8% | 1,198,100 |
| 2024/05/23 | 1,355 | 1,371.5 | 1,348 | 1,366.5 | +4.5 | +0.3% | 596,500 |
| 2024/05/22 | 1,359 | 1,368.5 | 1,346 | 1,362 | -2 | -0.1% | 1,122,100 |
| 2024/05/21 | 1,405.5 | 1,406.5 | 1,362.5 | 1,364 | -45 | -3.2% | 2,044,400 |
| 2024/05/20 | 1,421 | 1,421 | 1,408.5 | 1,409 | -14 | -1% | 668,400 |
| 2024/05/17 | 1,413 | 1,428.5 | 1,406 | 1,423 | +7 | +0.5% | 739,300 |
| 2024/05/16 | 1,415.5 | 1,425.5 | 1,410 | 1,416 | +6 | +0.4% | 751,000 |
| 2024/05/15 | 1,441 | 1,444.5 | 1,410 | 1,410 | -38.5 | -2.7% | 899,400 |
| 2024/05/14 | 1,417 | 1,454 | 1,415.5 | 1,448.5 | +34 | +2.4% | 852,300 |
| 2024/05/13 | 1,409 | 1,423.5 | 1,398 | 1,414.5 | +5.5 | +0.4% | 1,648,400 |
| 2024/05/10 | 1,389 | 1,436.5 | 1,385 | 1,409 | -132.5 | -8.6% | 3,885,900 |
| 2024/05/09 | 1,525 | 1,547 | 1,497 | 1,541.5 | +74.5 | +5.1% | 2,266,100 |
| 2024/05/08 | 1,460 | 1,490 | 1,459.5 | 1,467 | +5.5 | +0.4% | 906,100 |
| 2024/05/07 | 1,447 | 1,464 | 1,446 | 1,461.5 | +21 | +1.5% | 599,700 |
| 2024/05/02 | 1,463 | 1,466 | 1,437.5 | 1,440.5 | -26.5 | -1.8% | 1,178,900 |
| 2024/05/01 | 1,445 | 1,469.5 | 1,444 | 1,467 | +20 | +1.4% | 701,600 |
| 2024/04/30 | 1,425 | 1,448.5 | 1,419 | 1,447 | +21 | +1.5% | 596,600 |
| 2024/04/26 | 1,421 | 1,429.5 | 1,408.5 | 1,426 | +1.5 | +0.1% | 411,200 |
| 2024/04/25 | 1,426.5 | 1,438 | 1,423 | 1,424.5 | -1 | -0.1% | 559,700 |
| 2024/04/24 | 1,430 | 1,431 | 1,416.5 | 1,425.5 | -10.5 | -0.7% | 561,700 |
| 2024/04/23 | 1,440 | 1,444 | 1,428.5 | 1,436 | -6.5 | -0.5% | 635,400 |
| 2024/04/22 | 1,410 | 1,444 | 1,406 | 1,442.5 | +54.5 | +3.9% | 990,900 |
| 2024/04/19 | 1,410 | 1,416 | 1,385.5 | 1,388 | -10 | -0.7% | 937,400 |
| 2024/04/18 | 1,389.5 | 1,408 | 1,386 | 1,398 | +18 | +1.3% | 722,000 |
| 2024/04/17 | 1,398 | 1,400.5 | 1,380 | 1,380 | -22 | -1.6% | 786,000 |
| 2024/04/16 | 1,401 | 1,406 | 1,387.5 | 1,402 | -2.5 | -0.2% | 896,100 |
| 2024/04/15 | 1,429 | 1,429 | 1,404 | 1,404.5 | -29 | -2% | 886,400 |
101～
150
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
