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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,311 | 1,312.5 | 1,304 | 1,312 | -0.5 | ±0% | 336,500 |
| 2025/09/11 | 1,300 | 1,314 | 1,296 | 1,312.5 | +6.5 | +0.5% | 504,900 |
| 2025/09/10 | 1,323 | 1,324 | 1,306 | 1,306 | -15.5 | -1.2% | 472,400 |
| 2025/09/09 | 1,311.5 | 1,326.5 | 1,309.5 | 1,321.5 | +13.5 | +1% | 414,800 |
| 2025/09/08 | 1,314.5 | 1,324.5 | 1,305.5 | 1,308 | +1.5 | +0.1% | 389,800 |
| 2025/09/05 | 1,324 | 1,324 | 1,301 | 1,306.5 | -17.5 | -1.3% | 341,600 |
| 2025/09/04 | 1,318 | 1,325 | 1,312.5 | 1,324 | +5 | +0.4% | 283,800 |
| 2025/09/03 | 1,302 | 1,319 | 1,299.5 | 1,319 | +19 | +1.5% | 365,700 |
| 2025/09/02 | 1,298 | 1,305.5 | 1,294.5 | 1,300 | +3.5 | +0.3% | 369,600 |
| 2025/09/01 | 1,302 | 1,307.5 | 1,291.5 | 1,296.5 | +3 | +0.2% | 387,300 |
| 2025/08/29 | 1,283 | 1,300 | 1,281.5 | 1,293.5 | +10.5 | +0.8% | 475,700 |
| 2025/08/28 | 1,283.5 | 1,287 | 1,280 | 1,283 | +1.5 | +0.1% | 307,200 |
| 2025/08/27 | 1,277.5 | 1,287 | 1,271.5 | 1,281.5 | -8.5 | -0.7% | 426,300 |
| 2025/08/26 | 1,301 | 1,304.5 | 1,290 | 1,290 | -14.5 | -1.1% | 431,700 |
| 2025/08/25 | 1,316 | 1,317 | 1,300.5 | 1,304.5 | -11 | -0.8% | 446,400 |
| 2025/08/22 | 1,325 | 1,327.5 | 1,307 | 1,315.5 | -17.5 | -1.3% | 596,500 |
| 2025/08/21 | 1,355 | 1,359 | 1,330 | 1,333 | -21 | -1.6% | 663,700 |
| 2025/08/20 | 1,329 | 1,354 | 1,328 | 1,354 | +24 | +1.8% | 900,000 |
| 2025/08/19 | 1,315 | 1,330 | 1,309 | 1,330 | +18.5 | +1.4% | 496,200 |
| 2025/08/18 | 1,309 | 1,318 | 1,303 | 1,311.5 | +2 | +0.2% | 364,600 |
| 2025/08/15 | 1,322 | 1,324 | 1,308 | 1,309.5 | -15.5 | -1.2% | 360,100 |
| 2025/08/14 | 1,335 | 1,337 | 1,321 | 1,325 | -5 | -0.4% | 277,700 |
| 2025/08/13 | 1,341.5 | 1,343 | 1,318 | 1,330 | -14 | -1% | 591,300 |
| 2025/08/12 | 1,332.5 | 1,347.5 | 1,319.5 | 1,344 | +1 | +0.1% | 656,700 |
| 2025/08/08 | 1,316.5 | 1,343.5 | 1,309 | 1,343 | +43 | +3.3% | 1,039,300 |
| 2025/08/07 | 1,244 | 1,306 | 1,243 | 1,300 | -4 | -0.3% | 1,971,200 |
| 2025/08/06 | 1,298 | 1,311 | 1,289 | 1,304 | +8.5 | +0.7% | 924,600 |
| 2025/08/05 | 1,304.5 | 1,310 | 1,295.5 | 1,295.5 | -3.5 | -0.3% | 446,500 |
| 2025/08/04 | 1,288 | 1,303.5 | 1,285.5 | 1,299 | +6 | +0.5% | 550,800 |
| 2025/08/01 | 1,280 | 1,293 | 1,275.5 | 1,293 | +14.5 | +1.1% | 362,800 |
| 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 |
1～
50
件表示中 / 3612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 | 131,200円 | +2.1% | -8.6% | 3.96% | 34.15倍 | 1.78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 |
| ＡＤＥＫＡ | 340,300円 | +8.3% | +9.3% | 3.06% | 13.04倍 | 1.16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 | 366,200円 | -1.0% | +5.5% | 5.46% | 14.45倍 | 0.88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 |
| 日触媒 | 188,400円 | -1.1% | -13.8% | 5.31% | 18.86倍 | 0.74倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| カネカ | 436,400円 | +1.6% | +15.6% | 3.67% | 8.15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
