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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,273 | 1,281 | 1,268 | 1,278.5 | +10 | +0.8% | 291,200 |
| 2025/07/30 | 1,280 | 1,282 | 1,266.5 | 1,268.5 | -11.5 | -0.9% | 311,900 |
| 2025/07/29 | 1,271.5 | 1,281 | 1,268.5 | 1,280 | +1 | +0.1% | 307,100 |
| 2025/07/28 | 1,275.5 | 1,287 | 1,274.5 | 1,279 | +0.5 | ±0% | 504,600 |
| 2025/07/25 | 1,280.5 | 1,288 | 1,272.5 | 1,278.5 | -8 | -0.6% | 465,700 |
| 2025/07/24 | 1,267.5 | 1,289.5 | 1,266.5 | 1,286.5 | +30 | +2.4% | 790,500 |
| 2025/07/23 | 1,254 | 1,264 | 1,249 | 1,256.5 | +19 | +1.5% | 472,100 |
| 2025/07/22 | 1,247 | 1,251 | 1,235.5 | 1,237.5 | -10 | -0.8% | 382,100 |
| 2025/07/18 | 1,254.5 | 1,258.5 | 1,243 | 1,247.5 | -4 | -0.3% | 320,500 |
| 2025/07/17 | 1,249.5 | 1,255 | 1,244.5 | 1,251.5 | +9 | +0.7% | 415,900 |
| 2025/07/16 | 1,260 | 1,264 | 1,242.5 | 1,242.5 | -19.5 | -1.5% | 504,600 |
| 2025/07/15 | 1,277.5 | 1,280 | 1,262 | 1,262 | -15.5 | -1.2% | 310,000 |
| 2025/07/14 | 1,280 | 1,282 | 1,272 | 1,277.5 | -4 | -0.3% | 279,400 |
| 2025/07/11 | 1,270 | 1,293.5 | 1,270 | 1,281.5 | +10.5 | +0.8% | 445,400 |
| 2025/07/10 | 1,282 | 1,287.5 | 1,267.5 | 1,271 | -6.5 | -0.5% | 728,100 |
| 2025/07/09 | 1,266 | 1,286 | 1,266 | 1,277.5 | +19 | +1.5% | 628,100 |
| 2025/07/08 | 1,262 | 1,264.5 | 1,250.5 | 1,258.5 | -4 | -0.3% | 464,000 |
| 2025/07/07 | 1,270 | 1,275 | 1,262.5 | 1,262.5 | -1.5 | -0.1% | 263,300 |
| 2025/07/04 | 1,277 | 1,283.5 | 1,262 | 1,264 | -14.5 | -1.1% | 353,700 |
| 2025/07/03 | 1,276 | 1,286.5 | 1,270.5 | 1,278.5 | +2.5 | +0.2% | 515,400 |
| 2025/07/02 | 1,283 | 1,288 | 1,273.5 | 1,276 | -2 | -0.2% | 408,800 |
| 2025/07/01 | 1,280 | 1,287.5 | 1,264.5 | 1,278 | -2 | -0.2% | 662,100 |
| 2025/06/30 | 1,299 | 1,302 | 1,278 | 1,280 | -3.5 | -0.3% | 670,400 |
| 2025/06/27 | 1,280 | 1,283.5 | 1,275 | 1,283.5 | -7 | -0.5% | 570,300 |
| 2025/06/26 | 1,297 | 1,300.5 | 1,277 | 1,290.5 | -10 | -0.8% | 1,033,200 |
| 2025/06/25 | 1,320 | 1,321 | 1,296 | 1,300.5 | -20 | -1.5% | 888,900 |
| 2025/06/24 | 1,330 | 1,336.5 | 1,313.5 | 1,320.5 | -8.5 | -0.6% | 985,700 |
| 2025/06/23 | 1,326 | 1,331.5 | 1,315.5 | 1,329 | +0.5 | ±0% | 276,300 |
| 2025/06/20 | 1,323.5 | 1,342.5 | 1,323 | 1,328.5 | +6.5 | +0.5% | 832,100 |
| 2025/06/19 | 1,326 | 1,329.5 | 1,313 | 1,322 | -3.5 | -0.3% | 337,400 |
| 2025/06/18 | 1,320 | 1,331 | 1,316.5 | 1,325.5 | -0.5 | ±0% | 259,500 |
| 2025/06/17 | 1,334 | 1,337 | 1,322.5 | 1,326 | -5.5 | -0.4% | 235,700 |
| 2025/06/16 | 1,331 | 1,338 | 1,327 | 1,331.5 | -1.5 | -0.1% | 252,300 |
| 2025/06/13 | 1,356.5 | 1,358.5 | 1,329 | 1,333 | -19.5 | -1.4% | 415,800 |
| 2025/06/12 | 1,355 | 1,363 | 1,351 | 1,352.5 | -7 | -0.5% | 295,800 |
| 2025/06/11 | 1,360 | 1,371 | 1,356 | 1,359.5 | +6.5 | +0.5% | 295,900 |
| 2025/06/10 | 1,347.5 | 1,357.5 | 1,347.5 | 1,353 | +4.5 | +0.3% | 240,400 |
| 2025/06/09 | 1,351.5 | 1,353 | 1,340.5 | 1,348.5 | +11.5 | +0.9% | 257,200 |
| 2025/06/06 | 1,351 | 1,352.5 | 1,335.5 | 1,337 | -11 | -0.8% | 263,400 |
| 2025/06/05 | 1,356 | 1,371 | 1,345.5 | 1,348 | -7.5 | -0.6% | 271,600 |
| 2025/06/04 | 1,361 | 1,361 | 1,347.5 | 1,355.5 | -2.5 | -0.2% | 347,700 |
| 2025/06/03 | 1,367 | 1,371.5 | 1,356 | 1,358 | -7.5 | -0.5% | 413,700 |
| 2025/06/02 | 1,350.5 | 1,369 | 1,345 | 1,365.5 | -6 | -0.4% | 459,300 |
| 2025/05/30 | 1,356 | 1,377.5 | 1,352 | 1,371.5 | +10.5 | +0.8% | 399,000 |
| 2025/05/29 | 1,360 | 1,366.5 | 1,356.5 | 1,361 | +11 | +0.8% | 374,800 |
| 2025/05/28 | 1,357 | 1,358 | 1,349 | 1,350 | +3 | +0.2% | 323,600 |
| 2025/05/27 | 1,340 | 1,355 | 1,340 | 1,347 | +7.5 | +0.6% | 388,900 |
| 2025/05/26 | 1,329.5 | 1,348.5 | 1,326.5 | 1,339.5 | +17.5 | +1.3% | 443,300 |
| 2025/05/23 | 1,313 | 1,322 | 1,311 | 1,322 | +0.5 | ±0% | 345,300 |
| 2025/05/22 | 1,321.5 | 1,341.5 | 1,319.5 | 1,321.5 | -8.5 | -0.6% | 359,400 |
1～
50
件表示中 / 3582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 | 127,800円 | +2.1% | -8.6% | 4.07% | 33.28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 |
| ゼオン | 160,900円 | -1.3% | -9.2% | 4.47% | 11.31倍 | 0.89倍 |
|
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 |
| ＡＤＥＫＡ | 298,900円 | +8.3% | +9.3% | 3.48% | 11.53倍 | 1.03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 | 299,300円 | +3.6% | +16.1% | 3.34% | 11.81倍 | 0.71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 | 429,400円 | +1.6% | +15.6% | 3.73% | 8.16倍 | 0.57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
