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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/21 | 1,348 | 1,350 | 1,330 | 1,330 | -12 | -0.9% | 284,200 |
| 2025/05/20 | 1,348 | 1,349 | 1,332.5 | 1,342 | -3.5 | -0.3% | 440,500 |
| 2025/05/19 | 1,370 | 1,370 | 1,344 | 1,345.5 | -8 | -0.6% | 388,600 |
| 2025/05/16 | 1,354 | 1,359 | 1,339.5 | 1,353.5 | -5.5 | -0.4% | 323,900 |
| 2025/05/15 | 1,355 | 1,365 | 1,336 | 1,359 | -8 | -0.6% | 369,700 |
| 2025/05/14 | 1,375 | 1,385 | 1,358 | 1,367 | -26 | -1.9% | 675,500 |
| 2025/05/13 | 1,382 | 1,409.5 | 1,379 | 1,393 | +14.5 | +1.1% | 846,400 |
| 2025/05/12 | 1,353 | 1,379.5 | 1,318.5 | 1,378.5 | +98 | +7.7% | 1,560,200 |
| 2025/05/09 | 1,288 | 1,298.5 | 1,279 | 1,280.5 | -10.5 | -0.8% | 675,900 |
| 2025/05/08 | 1,287 | 1,294 | 1,279.5 | 1,291 | +3 | +0.2% | 410,700 |
| 2025/05/07 | 1,300 | 1,313 | 1,281.5 | 1,288 | +3 | +0.2% | 703,500 |
| 2025/05/02 | 1,284 | 1,298.5 | 1,279.5 | 1,285 | +1 | +0.1% | 727,100 |
| 2025/05/01 | 1,300 | 1,303 | 1,280 | 1,284 | -20.5 | -1.6% | 487,600 |
| 2025/04/30 | 1,316 | 1,316 | 1,303.5 | 1,304.5 | -0.5 | ±0% | 374,000 |
| 2025/04/28 | 1,303 | 1,310.5 | 1,301 | 1,305 | -9 | -0.7% | 500,100 |
| 2025/04/25 | 1,305.5 | 1,319 | 1,303 | 1,314 | +9 | +0.7% | 500,900 |
| 2025/04/24 | 1,299.5 | 1,308.5 | 1,299.5 | 1,305 | +9.5 | +0.7% | 425,000 |
| 2025/04/23 | 1,292.5 | 1,308 | 1,292 | 1,295.5 | +10.5 | +0.8% | 413,400 |
| 2025/04/22 | 1,279 | 1,289 | 1,276 | 1,285 | +10 | +0.8% | 212,000 |
| 2025/04/21 | 1,285 | 1,291 | 1,271 | 1,275 | -6 | -0.5% | 247,100 |
| 2025/04/18 | 1,281 | 1,282.5 | 1,274 | 1,281 | +9 | +0.7% | 245,400 |
| 2025/04/17 | 1,280 | 1,280 | 1,267 | 1,272 | -15 | -1.2% | 314,200 |
| 2025/04/16 | 1,290 | 1,298 | 1,274.5 | 1,287 | -2 | -0.2% | 292,800 |
| 2025/04/15 | 1,290 | 1,299 | 1,283 | 1,289 | -4 | -0.3% | 615,100 |
| 2025/04/14 | 1,287.5 | 1,306 | 1,284 | 1,293 | +22.5 | +1.8% | 427,100 |
| 2025/04/11 | 1,249 | 1,273 | 1,244.5 | 1,270.5 | -25 | -1.9% | 510,300 |
| 2025/04/10 | 1,290 | 1,302 | 1,269.5 | 1,295.5 | +58.5 | +4.7% | 670,500 |
| 2025/04/09 | 1,222 | 1,248.5 | 1,202 | 1,237 | +1.5 | +0.1% | 677,400 |
| 2025/04/08 | 1,222 | 1,238 | 1,210 | 1,235.5 | +35.5 | +3% | 778,900 |
| 2025/04/07 | 1,211 | 1,240 | 1,197.5 | 1,200 | -73.5 | -5.8% | 1,744,800 |
| 2025/04/04 | 1,260 | 1,288 | 1,260 | 1,273.5 | +1.5 | +0.1% | 817,900 |
| 2025/04/03 | 1,250 | 1,274 | 1,238.5 | 1,272 | +14.5 | +1.2% | 674,900 |
1～
50
件表示中 / 3550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 | 133,100円 | +2.1% | -8.6% | 3.91% | 34.66倍 | 1.79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 |
| ニフコ | 326,200円 | -1.4% | -5.1% | 2.45% | 10.15倍 | 1.13倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 119,200円 | +2.3% | -10.1% | 5.03% | 5.86倍 | 0.88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 |
| ゼオン | 141,700円 | -2.7% | -15.3% | 5.08% | 11.18倍 | 0.78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 | 266,200円 | +8.3% | +9.3% | 3.91% | 10.26倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
