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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 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 |
301～
350
件表示中 / 3569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 | 128,100円 | +2.1% | -8.6% | 4.06% | 33.35倍 | 1.72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 |
| ダイセル | 124,700円 | +2.3% | -10.1% | 4.81% | 6.13倍 | 0.92倍 |
|
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 |
| ＡＤＥＫＡ | 288,800円 | +8.3% | +9.3% | 3.60% | 11.13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 |
| ＤＩＣ | 291,300円 | +3.6% | +16.1% | 3.43% | 11.49倍 | 0.69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 |
| カネカ | 405,200円 | +1.6% | +15.6% | 3.95% | 7.70倍 | 0.54倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
