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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,549 | 1,576 | 1,531 | 1,550 | +3 | +0.2% | 1,139,700 |
| 2022/04/07 | 1,590 | 1,592 | 1,546 | 1,547 | -51 | -3.2% | 1,094,300 |
| 2022/04/06 | 1,625 | 1,637 | 1,597 | 1,598 | -55 | -3.3% | 790,200 |
| 2022/04/05 | 1,663 | 1,665 | 1,637 | 1,653 | +17 | +1% | 629,800 |
| 2022/04/04 | 1,613 | 1,646 | 1,610 | 1,636 | +48 | +3% | 864,900 |
| 2022/04/01 | 1,559 | 1,595 | 1,546 | 1,588 | -11 | -0.7% | 1,013,600 |
| 2022/03/31 | 1,645 | 1,653 | 1,599 | 1,599 | -41 | -2.5% | 920,400 |
| 2022/03/30 | 1,624 | 1,647 | 1,624 | 1,640 | +24 | +1.5% | 799,400 |
| 2022/03/29 | 1,609 | 1,630 | 1,595 | 1,616 | ±0 | ±0% | 1,204,900 |
| 2022/03/28 | 1,613 | 1,616 | 1,595 | 1,616 | ±0 | ±0% | 726,700 |
| 2022/03/25 | 1,640 | 1,645 | 1,613 | 1,616 | -22 | -1.3% | 728,400 |
| 2022/03/24 | 1,623 | 1,640 | 1,592 | 1,638 | -30 | -1.8% | 890,800 |
| 2022/03/23 | 1,689 | 1,693 | 1,662 | 1,668 | +11 | +0.7% | 698,000 |
| 2022/03/22 | 1,653 | 1,674 | 1,646 | 1,657 | +12 | +0.7% | 875,800 |
| 2022/03/18 | 1,656 | 1,673 | 1,625 | 1,645 | -47 | -2.8% | 1,003,200 |
| 2022/03/17 | 1,650 | 1,705 | 1,645 | 1,692 | +82 | +5.1% | 857,700 |
| 2022/03/16 | 1,617 | 1,627 | 1,606 | 1,610 | +33 | +2.1% | 822,000 |
| 2022/03/15 | 1,559 | 1,594 | 1,557 | 1,577 | +10 | +0.6% | 862,700 |
| 2022/03/14 | 1,617 | 1,625 | 1,561 | 1,567 | -81 | -4.9% | 1,194,200 |
| 2022/03/11 | 1,662 | 1,675 | 1,620 | 1,648 | -35 | -2.1% | 766,100 |
| 2022/03/10 | 1,681 | 1,688 | 1,655 | 1,683 | +71 | +4.4% | 546,800 |
| 2022/03/09 | 1,612 | 1,626 | 1,595 | 1,612 | +9 | +0.6% | 856,500 |
| 2022/03/08 | 1,630 | 1,657 | 1,601 | 1,603 | -60 | -3.6% | 925,700 |
| 2022/03/07 | 1,699 | 1,700 | 1,642 | 1,663 | -54 | -3.1% | 770,400 |
| 2022/03/04 | 1,739 | 1,749 | 1,709 | 1,717 | -45 | -2.6% | 550,800 |
| 2022/03/03 | 1,765 | 1,784 | 1,753 | 1,762 | +30 | +1.7% | 484,200 |
| 2022/03/02 | 1,769 | 1,773 | 1,713 | 1,732 | -61 | -3.4% | 669,900 |
| 2022/03/01 | 1,810 | 1,816 | 1,782 | 1,793 | -3 | -0.2% | 537,200 |
| 2022/02/28 | 1,781 | 1,797 | 1,758 | 1,796 | +8 | +0.4% | 840,100 |
| 2022/02/25 | 1,812 | 1,823 | 1,776 | 1,788 | ±0 | ±0% | 565,300 |
| 2022/02/24 | 1,796 | 1,820 | 1,755 | 1,788 | -4 | -0.2% | 936,500 |
| 2022/02/22 | 1,811 | 1,827 | 1,775 | 1,792 | -70 | -3.8% | 679,700 |
| 2022/02/21 | 1,805 | 1,869 | 1,792 | 1,862 | +22 | +1.2% | 577,300 |
| 2022/02/18 | 1,814 | 1,848 | 1,811 | 1,840 | +6 | +0.3% | 974,100 |
| 2022/02/17 | 1,813 | 1,847 | 1,805 | 1,834 | +9 | +0.5% | 997,400 |
| 2022/02/16 | 1,782 | 1,827 | 1,773 | 1,825 | +77 | +4.4% | 1,061,800 |
| 2022/02/15 | 1,800 | 1,828 | 1,737 | 1,748 | -93 | -5.1% | 1,932,400 |
| 2022/02/14 | 1,847 | 1,864 | 1,816 | 1,841 | -20 | -1.1% | 1,140,300 |
| 2022/02/10 | 1,814 | 1,865 | 1,814 | 1,861 | +64 | +3.6% | 1,301,600 |
| 2022/02/09 | 1,774 | 1,799 | 1,755 | 1,797 | +41 | +2.3% | 792,500 |
| 2022/02/08 | 1,754 | 1,773 | 1,741 | 1,756 | +22 | +1.3% | 570,200 |
| 2022/02/07 | 1,764 | 1,790 | 1,732 | 1,734 | -45 | -2.5% | 810,800 |
| 2022/02/04 | 1,727 | 1,782 | 1,723 | 1,779 | +49 | +2.8% | 487,800 |
| 2022/02/03 | 1,740 | 1,749 | 1,727 | 1,730 | -29 | -1.6% | 445,400 |
| 2022/02/02 | 1,749 | 1,763 | 1,738 | 1,759 | +39 | +2.3% | 786,200 |
| 2022/02/01 | 1,735 | 1,756 | 1,718 | 1,720 | +21 | +1.2% | 556,400 |
| 2022/01/31 | 1,705 | 1,719 | 1,695 | 1,699 | -8 | -0.5% | 752,400 |
| 2022/01/28 | 1,718 | 1,729 | 1,692 | 1,707 | -3 | -0.2% | 718,900 |
| 2022/01/27 | 1,806 | 1,807 | 1,701 | 1,710 | -88 | -4.9% | 1,066,300 |
| 2022/01/26 | 1,773 | 1,801 | 1,764 | 1,798 | +25 | +1.4% | 850,600 |
751～
800
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
