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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 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 |
151～
200
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
