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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,425 | 1,428 | 1,411 | 1,424.5 | -0.5 | ±0% | 978,300 |
| 2024/03/25 | 1,452 | 1,456 | 1,425 | 1,425 | -45 | -3.1% | 1,508,500 |
| 2024/03/22 | 1,461.5 | 1,472 | 1,451.5 | 1,470 | +8.5 | +0.6% | 746,000 |
| 2024/03/21 | 1,469 | 1,475 | 1,452 | 1,461.5 | -5.5 | -0.4% | 932,800 |
| 2024/03/19 | 1,471 | 1,474 | 1,462.5 | 1,467 | -2.5 | -0.2% | 507,000 |
| 2024/03/18 | 1,457 | 1,476.5 | 1,453.5 | 1,469.5 | +16.5 | +1.1% | 496,200 |
| 2024/03/15 | 1,455 | 1,458.5 | 1,447 | 1,453 | -10.5 | -0.7% | 741,300 |
| 2024/03/14 | 1,444 | 1,463.5 | 1,430.5 | 1,463.5 | -19.5 | -1.3% | 1,224,800 |
| 2024/03/13 | 1,490.5 | 1,499 | 1,478.5 | 1,483 | -26 | -1.7% | 651,000 |
| 2024/03/12 | 1,493 | 1,509.5 | 1,460.5 | 1,509 | +20.5 | +1.4% | 660,100 |
| 2024/03/11 | 1,475 | 1,495 | 1,472 | 1,488.5 | +12 | +0.8% | 551,300 |
| 2024/03/08 | 1,475.5 | 1,486 | 1,469 | 1,476.5 | -6 | -0.4% | 471,300 |
| 2024/03/07 | 1,469.5 | 1,483 | 1,461.5 | 1,482.5 | +17 | +1.2% | 704,400 |
| 2024/03/06 | 1,440.5 | 1,467 | 1,438.5 | 1,465.5 | +24.5 | +1.7% | 749,700 |
| 2024/03/05 | 1,455 | 1,460 | 1,440 | 1,441 | -15 | -1% | 1,032,800 |
| 2024/03/04 | 1,491 | 1,495.5 | 1,454 | 1,456 | -47 | -3.1% | 1,148,600 |
| 2024/03/01 | 1,492.5 | 1,508.5 | 1,491 | 1,503 | +7 | +0.5% | 757,400 |
| 2024/02/29 | 1,513.5 | 1,516.5 | 1,494.5 | 1,496 | -15.5 | -1% | 757,600 |
| 2024/02/28 | 1,502 | 1,514.5 | 1,498.5 | 1,511.5 | +2 | +0.1% | 473,300 |
| 2024/02/27 | 1,497 | 1,515 | 1,490 | 1,509.5 | +10 | +0.7% | 720,900 |
| 2024/02/26 | 1,489.5 | 1,515.5 | 1,484.5 | 1,499.5 | +30.5 | +2.1% | 1,075,800 |
| 2024/02/22 | 1,479 | 1,479 | 1,462.5 | 1,469 | -9 | -0.6% | 576,900 |
| 2024/02/21 | 1,470 | 1,481.5 | 1,460 | 1,478 | +15.5 | +1.1% | 526,700 |
| 2024/02/20 | 1,460 | 1,463.5 | 1,450 | 1,462.5 | -1.5 | -0.1% | 553,600 |
| 2024/02/19 | 1,465 | 1,468 | 1,454.5 | 1,464 | +6.5 | +0.4% | 652,200 |
| 2024/02/16 | 1,445 | 1,462.5 | 1,430 | 1,457.5 | +7.5 | +0.5% | 1,121,400 |
| 2024/02/15 | 1,489 | 1,507 | 1,429.5 | 1,450 | -43.5 | -2.9% | 2,944,700 |
| 2024/02/14 | 1,524.5 | 1,531 | 1,490.5 | 1,493.5 | -52 | -3.4% | 1,870,000 |
| 2024/02/13 | 1,536.5 | 1,551 | 1,528.5 | 1,545.5 | +21.5 | +1.4% | 1,098,700 |
| 2024/02/09 | 1,500.5 | 1,531.5 | 1,496 | 1,524 | +19.5 | +1.3% | 898,700 |
| 2024/02/08 | 1,529 | 1,532.5 | 1,504 | 1,504.5 | -33.5 | -2.2% | 1,156,300 |
| 2024/02/07 | 1,555 | 1,555 | 1,523.5 | 1,538 | -17 | -1.1% | 954,600 |
| 2024/02/06 | 1,546 | 1,561 | 1,537 | 1,555 | +9 | +0.6% | 589,500 |
| 2024/02/05 | 1,532 | 1,550.5 | 1,529.5 | 1,546 | +16 | +1% | 603,700 |
| 2024/02/02 | 1,531 | 1,543.5 | 1,526.5 | 1,530 | -0.5 | ±0% | 477,300 |
| 2024/02/01 | 1,526 | 1,535 | 1,520.5 | 1,530.5 | -1.5 | -0.1% | 477,000 |
| 2024/01/31 | 1,530 | 1,532 | 1,520.5 | 1,532 | -2 | -0.1% | 607,200 |
| 2024/01/30 | 1,550 | 1,560.5 | 1,531 | 1,534 | -7 | -0.5% | 551,100 |
| 2024/01/29 | 1,540 | 1,545.5 | 1,531.5 | 1,541 | +7 | +0.5% | 395,200 |
| 2024/01/26 | 1,541.5 | 1,546 | 1,528 | 1,534 | -8 | -0.5% | 709,100 |
| 2024/01/25 | 1,535.5 | 1,543.5 | 1,524 | 1,542 | +3 | +0.2% | 527,400 |
| 2024/01/24 | 1,551 | 1,564.5 | 1,534 | 1,539 | -6.5 | -0.4% | 562,300 |
| 2024/01/23 | 1,548 | 1,554 | 1,537 | 1,545.5 | +0.5 | ±0% | 507,700 |
| 2024/01/22 | 1,525 | 1,545 | 1,520.5 | 1,545 | +18.5 | +1.2% | 549,300 |
| 2024/01/19 | 1,523 | 1,533 | 1,514 | 1,526.5 | +14.5 | +1% | 554,700 |
| 2024/01/18 | 1,525 | 1,526 | 1,510.5 | 1,512 | -17 | -1.1% | 819,800 |
| 2024/01/17 | 1,547 | 1,549.5 | 1,529 | 1,529 | -19 | -1.2% | 731,400 |
| 2024/01/16 | 1,551 | 1,563.5 | 1,548 | 1,548 | +0.5 | ±0% | 808,200 |
| 2024/01/15 | 1,550.5 | 1,552.5 | 1,533.5 | 1,547.5 | -7 | -0.5% | 826,400 |
| 2024/01/12 | 1,566 | 1,566 | 1,549 | 1,554.5 | -9.5 | -0.6% | 794,000 |
251～
300
件表示中 / 3501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 | 127,200円 | +2.1% | -8.6% | 4.09% | 33.11倍 | 1.71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 | 324,700円 | +7.6% | 0.0% | 2.93% | 16.26倍 | 0.93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 |
| デクセリアルス | 170,800円 | +4.6% | - | 3.40% | 10.63倍 | 2.94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 |
| 太陽ＨＤ | 490,500円 | +13.2% | +25.4% | 3.87% | 25.69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 | 285,000円 | +3.6% | +16.1% | 3.51% | 11.25倍 | 0.67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
