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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/12 | 1,410 | 1,435.5 | 1,409.5 | 1,433.5 | +22.5 | +1.6% | 741,900 |
| 2024/04/11 | 1,419.5 | 1,420 | 1,411 | 1,411 | -14.5 | -1% | 479,600 |
| 2024/04/10 | 1,427.5 | 1,436.5 | 1,425 | 1,425.5 | +5.5 | +0.4% | 463,500 |
| 2024/04/09 | 1,420.5 | 1,424 | 1,412 | 1,420 | +2 | +0.1% | 545,700 |
| 2024/04/08 | 1,416 | 1,420 | 1,408.5 | 1,418 | +6.5 | +0.5% | 613,900 |
| 2024/04/05 | 1,425 | 1,425 | 1,405 | 1,411.5 | -11.5 | -0.8% | 821,700 |
| 2024/04/04 | 1,425 | 1,428.5 | 1,414 | 1,423 | -6.5 | -0.5% | 1,067,000 |
| 2024/04/03 | 1,431 | 1,440 | 1,425.5 | 1,429.5 | -8.5 | -0.6% | 611,300 |
| 2024/04/02 | 1,460 | 1,464 | 1,434 | 1,438 | -26.5 | -1.8% | 818,200 |
| 2024/04/01 | 1,462.5 | 1,473 | 1,454.5 | 1,464.5 | +13 | +0.9% | 466,700 |
| 2024/03/29 | 1,452.5 | 1,458.5 | 1,448.5 | 1,451.5 | +4.5 | +0.3% | 515,700 |
| 2024/03/28 | 1,449.5 | 1,463.5 | 1,442.5 | 1,447 | +3.5 | +0.2% | 805,800 |
| 2024/03/27 | 1,436 | 1,443.5 | 1,429 | 1,443.5 | +19 | +1.3% | 895,900 |
| 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 |
251～
300
件表示中 / 3533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 | - | +2.1% | -8.6% | - | - | - |
|
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 | - | +2.3% | -10.1% | - | - | - |
|
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 |
| ゼオン | - | -2.7% | -15.3% | - | - | - |
|
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 |
| 太陽ＨＤ | - | +3.7% | +4.3% | - | - | - |
|
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 |
| ＡＤＥＫＡ | - | +8.3% | +9.3% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
