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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,578 | 1,578 | 1,548.5 | 1,564 | -3 | -0.2% | 902,200 |
| 2024/01/10 | 1,568 | 1,579.5 | 1,559 | 1,567 | +7.5 | +0.5% | 739,500 |
| 2024/01/09 | 1,551.5 | 1,567 | 1,545 | 1,559.5 | +8.5 | +0.5% | 788,000 |
| 2024/01/05 | 1,591 | 1,591 | 1,548 | 1,551 | -37.5 | -2.4% | 954,500 |
| 2024/01/04 | 1,581 | 1,592.5 | 1,566 | 1,588.5 | +4.5 | +0.3% | 617,500 |
| 2023/12/29 | 1,573 | 1,590.5 | 1,570 | 1,584 | +8.5 | +0.5% | 623,300 |
| 2023/12/28 | 1,555.5 | 1,579.5 | 1,546.5 | 1,575.5 | -19.5 | -1.2% | 1,032,900 |
| 2023/12/27 | 1,580.5 | 1,598 | 1,578.5 | 1,595 | +15.5 | +1% | 1,617,400 |
| 2023/12/26 | 1,592 | 1,593 | 1,573 | 1,579.5 | -7.5 | -0.5% | 1,282,400 |
| 2023/12/25 | 1,609 | 1,616 | 1,585.5 | 1,587 | -20.5 | -1.3% | 1,208,300 |
| 2023/12/22 | 1,595 | 1,612 | 1,594.5 | 1,607.5 | +17.5 | +1.1% | 867,300 |
| 2023/12/21 | 1,591 | 1,602.5 | 1,587.5 | 1,590 | -3.5 | -0.2% | 836,800 |
| 2023/12/20 | 1,597.5 | 1,604 | 1,590.5 | 1,593.5 | +6 | +0.4% | 687,300 |
| 2023/12/19 | 1,598 | 1,599 | 1,582 | 1,587.5 | +8 | +0.5% | 574,800 |
| 2023/12/18 | 1,580 | 1,584 | 1,566.5 | 1,579.5 | -8.5 | -0.5% | 806,600 |
| 2023/12/15 | 1,585.5 | 1,596 | 1,573.5 | 1,588 | +8.5 | +0.5% | 1,068,700 |
| 2023/12/14 | 1,593.5 | 1,596.5 | 1,565.5 | 1,579.5 | -4 | -0.3% | 1,017,300 |
| 2023/12/13 | 1,591 | 1,591 | 1,574.5 | 1,583.5 | +4 | +0.3% | 759,300 |
| 2023/12/12 | 1,594.5 | 1,594.5 | 1,572 | 1,579.5 | +1 | +0.1% | 893,700 |
| 2023/12/11 | 1,576 | 1,589 | 1,574 | 1,578.5 | +3.5 | +0.2% | 807,200 |
| 2023/12/08 | 1,579 | 1,592 | 1,572 | 1,575 | -1.5 | -0.1% | 780,300 |
| 2023/12/07 | 1,611 | 1,611.5 | 1,573 | 1,576.5 | -34.5 | -2.1% | 1,060,700 |
| 2023/12/06 | 1,582 | 1,616 | 1,582 | 1,611 | +7 | +0.4% | 1,225,100 |
| 2023/12/05 | 1,596 | 1,627 | 1,588.5 | 1,604 | +17.5 | +1.1% | 1,131,300 |
| 2023/12/04 | 1,568 | 1,589 | 1,555 | 1,586.5 | +17.5 | +1.1% | 978,000 |
| 2023/12/01 | 1,572 | 1,585 | 1,563 | 1,569 | +10.5 | +0.7% | 790,000 |
| 2023/11/30 | 1,580 | 1,580 | 1,553 | 1,558.5 | -28.5 | -1.8% | 992,600 |
| 2023/11/29 | 1,569 | 1,587.5 | 1,565.5 | 1,587 | -0.5 | ±0% | 1,035,700 |
| 2023/11/28 | 1,575 | 1,590 | 1,559.5 | 1,587.5 | +24.5 | +1.6% | 1,107,000 |
| 2023/11/27 | 1,560 | 1,575 | 1,552.5 | 1,563 | +12 | +0.8% | 650,900 |
| 2023/11/24 | 1,550 | 1,554.5 | 1,539 | 1,551 | +9.5 | +0.6% | 495,600 |
| 2023/11/22 | 1,537.5 | 1,547 | 1,531.5 | 1,541.5 | +7.5 | +0.5% | 420,700 |
| 2023/11/21 | 1,539 | 1,541 | 1,525 | 1,534 | -5.5 | -0.4% | 616,400 |
| 2023/11/20 | 1,546 | 1,553 | 1,528.5 | 1,539.5 | -3 | -0.2% | 737,500 |
| 2023/11/17 | 1,519 | 1,545 | 1,518 | 1,542.5 | +21 | +1.4% | 844,700 |
| 2023/11/16 | 1,549.5 | 1,561.5 | 1,518 | 1,521.5 | -27 | -1.7% | 931,900 |
| 2023/11/15 | 1,540 | 1,549.5 | 1,531 | 1,548.5 | +22.5 | +1.5% | 823,400 |
| 2023/11/14 | 1,520 | 1,536 | 1,515 | 1,526 | +23 | +1.5% | 997,300 |
| 2023/11/13 | 1,531 | 1,538 | 1,500 | 1,503 | -35.5 | -2.3% | 1,370,200 |
| 2023/11/10 | 1,543 | 1,543 | 1,518.5 | 1,538.5 | -5.5 | -0.4% | 1,003,500 |
| 2023/11/09 | 1,536 | 1,544 | 1,515.5 | 1,544 | +2.5 | +0.2% | 1,374,600 |
| 2023/11/08 | 1,551 | 1,556.5 | 1,533 | 1,541.5 | -8.5 | -0.5% | 891,300 |
| 2023/11/07 | 1,555.5 | 1,560.5 | 1,535.5 | 1,550 | +9 | +0.6% | 1,184,700 |
| 2023/11/06 | 1,545 | 1,576.5 | 1,530.5 | 1,541 | +25 | +1.6% | 1,823,800 |
| 2023/11/02 | 1,500.5 | 1,526.5 | 1,498.5 | 1,516 | +12.5 | +0.8% | 1,594,000 |
| 2023/11/01 | 1,548 | 1,548 | 1,495 | 1,503.5 | -10.5 | -0.7% | 3,128,400 |
| 2023/10/31 | 1,514.5 | 1,548 | 1,495 | 1,514 | -149.5 | -9% | 4,241,000 |
| 2023/10/30 | 1,686 | 1,686 | 1,648.5 | 1,663.5 | -24.5 | -1.5% | 1,292,200 |
| 2023/10/27 | 1,685 | 1,688.5 | 1,665.5 | 1,688 | +6 | +0.4% | 628,300 |
| 2023/10/26 | 1,692 | 1,698 | 1,672 | 1,682 | -1 | -0.1% | 809,100 |
301～
350
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 | 2.56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% | 11.24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
