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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,840 | 1,845 | 1,819 | 1,821 | -18 | -1% | 311,200 |
| 2023/02/01 | 1,861 | 1,869 | 1,838 | 1,839 | -28 | -1.5% | 292,700 |
| 2023/01/31 | 1,870 | 1,872 | 1,841 | 1,867 | +3 | +0.2% | 369,000 |
| 2023/01/30 | 1,822 | 1,884 | 1,822 | 1,864 | +47 | +2.6% | 777,400 |
| 2023/01/27 | 1,785 | 1,819 | 1,782 | 1,817 | +27 | +1.5% | 465,100 |
| 2023/01/26 | 1,786 | 1,806 | 1,778 | 1,790 | +1 | +0.1% | 268,000 |
| 2023/01/25 | 1,779 | 1,794 | 1,767 | 1,789 | +12 | +0.7% | 365,300 |
| 2023/01/24 | 1,778 | 1,785 | 1,767 | 1,777 | -3 | -0.2% | 353,300 |
| 2023/01/23 | 1,791 | 1,794 | 1,772 | 1,780 | +12 | +0.7% | 402,300 |
| 2023/01/20 | 1,756 | 1,774 | 1,748 | 1,768 | +10 | +0.6% | 415,800 |
| 2023/01/19 | 1,750 | 1,785 | 1,745 | 1,758 | +25 | +1.4% | 684,900 |
| 2023/01/18 | 1,715 | 1,742 | 1,695 | 1,733 | +30 | +1.8% | 702,000 |
| 2023/01/17 | 1,714 | 1,718 | 1,696 | 1,703 | -13 | -0.8% | 373,200 |
| 2023/01/16 | 1,727 | 1,735 | 1,713 | 1,716 | -6 | -0.3% | 313,500 |
| 2023/01/13 | 1,727 | 1,748 | 1,715 | 1,722 | -11 | -0.6% | 609,000 |
| 2023/01/12 | 1,775 | 1,781 | 1,723 | 1,733 | -48 | -2.7% | 1,074,400 |
| 2023/01/11 | 1,830 | 1,847 | 1,778 | 1,781 | -58 | -3.2% | 826,200 |
| 2023/01/10 | 1,854 | 1,856 | 1,835 | 1,839 | +1 | +0.1% | 601,600 |
| 2023/01/06 | 1,847 | 1,850 | 1,832 | 1,838 | -9 | -0.5% | 481,500 |
| 2023/01/05 | 1,825 | 1,847 | 1,811 | 1,847 | +15 | +0.8% | 512,600 |
| 2023/01/04 | 1,831 | 1,840 | 1,810 | 1,832 | -28 | -1.5% | 641,900 |
| 2022/12/30 | 1,869 | 1,887 | 1,856 | 1,860 | ±0 | ±0% | 851,400 |
| 2022/12/29 | 1,845 | 1,870 | 1,833 | 1,860 | -38 | -2% | 1,004,100 |
| 2022/12/28 | 1,893 | 1,907 | 1,867 | 1,898 | +6 | +0.3% | 1,447,300 |
| 2022/12/27 | 1,848 | 1,898 | 1,847 | 1,892 | +60 | +3.3% | 1,065,900 |
| 2022/12/26 | 1,836 | 1,841 | 1,812 | 1,832 | -6 | -0.3% | 809,900 |
| 2022/12/23 | 1,835 | 1,842 | 1,821 | 1,838 | -2 | -0.1% | 992,400 |
| 2022/12/22 | 1,817 | 1,847 | 1,800 | 1,840 | +15 | +0.8% | 535,800 |
| 2022/12/21 | 1,824 | 1,835 | 1,813 | 1,825 | +8 | +0.4% | 463,900 |
| 2022/12/20 | 1,837 | 1,863 | 1,799 | 1,817 | -28 | -1.5% | 894,500 |
| 2022/12/19 | 1,827 | 1,850 | 1,826 | 1,845 | +8 | +0.4% | 895,600 |
| 2022/12/16 | 1,832 | 1,851 | 1,826 | 1,837 | -10 | -0.5% | 669,200 |
| 2022/12/15 | 1,861 | 1,866 | 1,846 | 1,847 | -15 | -0.8% | 444,500 |
| 2022/12/14 | 1,871 | 1,875 | 1,849 | 1,862 | +4 | +0.2% | 835,900 |
| 2022/12/13 | 1,890 | 1,891 | 1,854 | 1,858 | -23 | -1.2% | 641,400 |
| 2022/12/12 | 1,885 | 1,903 | 1,877 | 1,881 | -5 | -0.3% | 637,200 |
| 2022/12/09 | 1,853 | 1,886 | 1,851 | 1,886 | +39 | +2.1% | 648,600 |
| 2022/12/08 | 1,852 | 1,860 | 1,831 | 1,847 | -12 | -0.6% | 497,200 |
| 2022/12/07 | 1,820 | 1,864 | 1,812 | 1,859 | +36 | +2% | 564,800 |
| 2022/12/06 | 1,818 | 1,834 | 1,806 | 1,823 | -15 | -0.8% | 503,500 |
| 2022/12/05 | 1,817 | 1,838 | 1,802 | 1,838 | +23 | +1.3% | 585,300 |
| 2022/12/02 | 1,812 | 1,818 | 1,798 | 1,815 | +1 | +0.1% | 546,200 |
| 2022/12/01 | 1,809 | 1,817 | 1,797 | 1,814 | +28 | +1.6% | 525,100 |
| 2022/11/30 | 1,807 | 1,809 | 1,786 | 1,786 | -26 | -1.4% | 669,200 |
| 2022/11/29 | 1,805 | 1,816 | 1,783 | 1,812 | +5 | +0.3% | 845,900 |
| 2022/11/28 | 1,824 | 1,834 | 1,804 | 1,807 | -10 | -0.6% | 441,400 |
| 2022/11/25 | 1,824 | 1,827 | 1,807 | 1,817 | ±0 | ±0% | 356,100 |
| 2022/11/24 | 1,800 | 1,824 | 1,800 | 1,817 | +34 | +1.9% | 647,400 |
| 2022/11/22 | 1,782 | 1,804 | 1,776 | 1,783 | +4 | +0.2% | 607,500 |
| 2022/11/21 | 1,800 | 1,802 | 1,774 | 1,779 | -13 | -0.7% | 601,700 |
551～
600
件表示中 / 3521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 | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45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 |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77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 |
| 太陽ＨＤ | 511,000円 | +3.7% | +4.3% | 5.68% | 17.73倍 | 2.76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 |
| ＡＤＥＫＡ | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 |
| 日触媒 | 166,900円 | +5.9% | +46.1% | 6.47% | 15.33倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
