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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 1,702 | 1,704.5 | 1,680.5 | 1,683 | -14 | -0.8% | 758,200 |
| 2023/10/24 | 1,674 | 1,704 | 1,659 | 1,697 | +25 | +1.5% | 643,300 |
| 2023/10/23 | 1,653 | 1,681 | 1,646 | 1,672 | +7.5 | +0.5% | 1,001,000 |
| 2023/10/20 | 1,696 | 1,696.5 | 1,653.5 | 1,664.5 | -29.5 | -1.7% | 1,047,600 |
| 2023/10/19 | 1,695 | 1,716.5 | 1,691 | 1,694 | -5 | -0.3% | 512,300 |
| 2023/10/18 | 1,698 | 1,705 | 1,674.5 | 1,699 | +10 | +0.6% | 480,000 |
| 2023/10/17 | 1,684.5 | 1,702.5 | 1,681.5 | 1,689 | +18.5 | +1.1% | 464,800 |
| 2023/10/16 | 1,704 | 1,708 | 1,670.5 | 1,670.5 | -26.5 | -1.6% | 624,000 |
| 2023/10/13 | 1,736.5 | 1,737 | 1,686.5 | 1,697 | -49.5 | -2.8% | 1,051,300 |
| 2023/10/12 | 1,744.5 | 1,757.5 | 1,737 | 1,746.5 | -5 | -0.3% | 515,300 |
| 2023/10/11 | 1,764.5 | 1,775 | 1,742 | 1,751.5 | -12 | -0.7% | 565,900 |
| 2023/10/10 | 1,750.5 | 1,767.5 | 1,747.5 | 1,763.5 | +14.5 | +0.8% | 465,300 |
| 2023/10/06 | 1,780 | 1,781 | 1,749 | 1,749 | -18.5 | -1% | 736,700 |
| 2023/10/05 | 1,761.5 | 1,772.5 | 1,752.5 | 1,767.5 | -5 | -0.3% | 661,000 |
| 2023/10/04 | 1,738 | 1,789.5 | 1,733.5 | 1,772.5 | +21 | +1.2% | 790,900 |
| 2023/10/03 | 1,778 | 1,778 | 1,747 | 1,751.5 | -18 | -1% | 530,300 |
| 2023/10/02 | 1,798.5 | 1,805.5 | 1,766 | 1,769.5 | -27 | -1.5% | 738,100 |
| 2023/09/29 | 1,811.5 | 1,821 | 1,791.5 | 1,796.5 | -15 | -0.8% | 557,700 |
| 2023/09/28 | 1,806 | 1,816 | 1,794.5 | 1,811.5 | -16.5 | -0.9% | 713,600 |
| 2023/09/27 | 1,806 | 1,829.5 | 1,794.5 | 1,828 | +26 | +1.4% | 787,700 |
| 2023/09/26 | 1,800 | 1,817.5 | 1,797 | 1,802 | -5 | -0.3% | 711,100 |
| 2023/09/25 | 1,768.5 | 1,809.5 | 1,768.5 | 1,807 | +43 | +2.4% | 840,900 |
| 2023/09/22 | 1,747 | 1,776 | 1,742 | 1,764 | +8.5 | +0.5% | 745,300 |
| 2023/09/21 | 1,795 | 1,797 | 1,751 | 1,755.5 | -38.5 | -2.1% | 718,000 |
| 2023/09/20 | 1,808 | 1,824 | 1,791.5 | 1,794 | -22.5 | -1.2% | 710,500 |
| 2023/09/19 | 1,799 | 1,816.5 | 1,796.5 | 1,816.5 | +11.5 | +0.6% | 749,600 |
| 2023/09/15 | 1,819 | 1,819 | 1,776.5 | 1,805 | -14 | -0.8% | 1,590,500 |
| 2023/09/14 | 1,830 | 1,838.5 | 1,813 | 1,819 | -3.5 | -0.2% | 733,200 |
| 2023/09/13 | 1,844.5 | 1,845 | 1,822.5 | 1,822.5 | -31.5 | -1.7% | 692,300 |
| 2023/09/12 | 1,841 | 1,858.5 | 1,841 | 1,854 | +12.5 | +0.7% | 320,900 |
| 2023/09/11 | 1,846.5 | 1,854.5 | 1,831.5 | 1,841.5 | -0.5 | ±0% | 330,100 |
| 2023/09/08 | 1,860 | 1,864.5 | 1,838.5 | 1,842 | -26.5 | -1.4% | 661,300 |
| 2023/09/07 | 1,875 | 1,879 | 1,865 | 1,868.5 | -1 | -0.1% | 503,800 |
| 2023/09/06 | 1,875.5 | 1,880.5 | 1,860.5 | 1,869.5 | -4 | -0.2% | 656,100 |
| 2023/09/05 | 1,879.5 | 1,885 | 1,864 | 1,873.5 | -3.5 | -0.2% | 519,700 |
| 2023/09/04 | 1,889.5 | 1,889.5 | 1,869.5 | 1,877 | -5 | -0.3% | 576,000 |
| 2023/09/01 | 1,870 | 1,884.5 | 1,863.5 | 1,882 | +1.5 | +0.1% | 628,600 |
| 2023/08/31 | 1,870.5 | 1,886.5 | 1,870 | 1,880.5 | +5 | +0.3% | 556,400 |
| 2023/08/30 | 1,880 | 1,881 | 1,868 | 1,875.5 | -0.5 | ±0% | 450,300 |
| 2023/08/29 | 1,840 | 1,877.5 | 1,838 | 1,876 | +50 | +2.7% | 789,100 |
| 2023/08/28 | 1,860 | 1,873 | 1,822 | 1,826 | -47 | -2.5% | 1,047,900 |
| 2023/08/25 | 1,879 | 1,890.5 | 1,866.5 | 1,873 | -15 | -0.8% | 415,300 |
| 2023/08/24 | 1,892 | 1,900.5 | 1,880.5 | 1,888 | +2.5 | +0.1% | 523,000 |
| 2023/08/23 | 1,861 | 1,888 | 1,858 | 1,885.5 | +19.5 | +1% | 616,200 |
| 2023/08/22 | 1,898 | 1,899 | 1,861.5 | 1,866 | -33.5 | -1.8% | 765,700 |
| 2023/08/21 | 1,910 | 1,913.5 | 1,891.5 | 1,899.5 | -8.5 | -0.4% | 636,600 |
| 2023/08/18 | 1,925 | 1,935.5 | 1,901 | 1,908 | -41.5 | -2.1% | 518,900 |
| 2023/08/17 | 1,969.5 | 1,969.5 | 1,934.5 | 1,949.5 | -11.5 | -0.6% | 685,500 |
| 2023/08/16 | 1,917.5 | 1,962.5 | 1,914 | 1,961 | +34 | +1.8% | 715,400 |
| 2023/08/15 | 1,919 | 1,939 | 1,908.5 | 1,927 | +9.5 | +0.5% | 601,800 |
351～
400
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 | 128,700円 | +2.1% | -8.6% | 4.04% | 33.50倍 | 1.73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 | 310,500円 | +7.6% | 0.0% | 3.06% | 15.55倍 | 0.89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 | 157,100円 | +4.6% | - | 3.69% | 9.78倍 | 2.70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 | 478,000円 | +13.2% | +25.4% | 3.97% | 25.04倍 | 2.50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 | 274,300円 | +3.6% | +16.1% | 3.65% | 10.83倍 | 0.64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
