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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,580 | 1,602 | 1,571 | 1,587 | -19 | -1.2% | 799,900 |
| 2022/06/09 | 1,604 | 1,624 | 1,594 | 1,606 | -12 | -0.7% | 676,600 |
| 2022/06/08 | 1,620 | 1,630 | 1,609 | 1,618 | +14 | +0.9% | 733,000 |
| 2022/06/07 | 1,605 | 1,629 | 1,602 | 1,604 | +24 | +1.5% | 975,100 |
| 2022/06/06 | 1,585 | 1,592 | 1,563 | 1,580 | -14 | -0.9% | 756,700 |
| 2022/06/03 | 1,622 | 1,642 | 1,587 | 1,594 | -11 | -0.7% | 1,394,700 |
| 2022/06/02 | 1,605 | 1,621 | 1,578 | 1,605 | -41 | -2.5% | 1,289,300 |
| 2022/06/01 | 1,589 | 1,649 | 1,580 | 1,646 | +68 | +4.3% | 1,625,500 |
| 2022/05/31 | 1,583 | 1,603 | 1,557 | 1,578 | -13 | -0.8% | 8,619,300 |
| 2022/05/30 | 1,575 | 1,593 | 1,566 | 1,591 | +22 | +1.4% | 1,770,300 |
| 2022/05/27 | 1,560 | 1,584 | 1,552 | 1,569 | +39 | +2.5% | 1,350,600 |
| 2022/05/26 | 1,502 | 1,545 | 1,502 | 1,530 | +33 | +2.2% | 1,260,500 |
| 2022/05/25 | 1,501 | 1,526 | 1,476 | 1,497 | -18 | -1.2% | 1,239,000 |
| 2022/05/24 | 1,531 | 1,531 | 1,509 | 1,515 | -29 | -1.9% | 1,311,300 |
| 2022/05/23 | 1,483 | 1,547 | 1,482 | 1,544 | +69 | +4.7% | 968,800 |
| 2022/05/20 | 1,477 | 1,500 | 1,472 | 1,475 | +10 | +0.7% | 755,600 |
| 2022/05/19 | 1,454 | 1,478 | 1,453 | 1,465 | -29 | -1.9% | 823,600 |
| 2022/05/18 | 1,488 | 1,505 | 1,471 | 1,494 | +19 | +1.3% | 1,089,400 |
| 2022/05/17 | 1,478 | 1,488 | 1,457 | 1,475 | -23 | -1.5% | 1,074,600 |
| 2022/05/16 | 1,519 | 1,519 | 1,472 | 1,498 | +9 | +0.6% | 959,200 |
| 2022/05/13 | 1,465 | 1,496 | 1,453 | 1,489 | +23 | +1.6% | 1,145,700 |
| 2022/05/12 | 1,481 | 1,487 | 1,462 | 1,466 | -39 | -2.6% | 1,379,400 |
| 2022/05/11 | 1,530 | 1,536 | 1,494 | 1,505 | -34 | -2.2% | 1,074,500 |
| 2022/05/10 | 1,445 | 1,551 | 1,445 | 1,539 | +83 | +5.7% | 2,000,200 |
| 2022/05/09 | 1,466 | 1,494 | 1,455 | 1,456 | -23 | -1.6% | 1,081,400 |
| 2022/05/06 | 1,490 | 1,499 | 1,442 | 1,479 | -51 | -3.3% | 1,891,900 |
| 2022/05/02 | 1,500 | 1,537 | 1,497 | 1,530 | +24 | +1.6% | 1,202,200 |
| 2022/04/28 | 1,495 | 1,513 | 1,488 | 1,506 | +29 | +2% | 1,257,900 |
| 2022/04/27 | 1,470 | 1,485 | 1,454 | 1,477 | -35 | -2.3% | 1,197,400 |
| 2022/04/26 | 1,515 | 1,519 | 1,500 | 1,512 | +18 | +1.2% | 1,011,500 |
| 2022/04/25 | 1,487 | 1,501 | 1,478 | 1,494 | -24 | -1.6% | 707,000 |
| 2022/04/22 | 1,491 | 1,521 | 1,489 | 1,518 | -11 | -0.7% | 667,900 |
| 2022/04/21 | 1,497 | 1,533 | 1,496 | 1,529 | +20 | +1.3% | 777,000 |
| 2022/04/20 | 1,508 | 1,528 | 1,502 | 1,509 | +34 | +2.3% | 744,300 |
| 2022/04/19 | 1,491 | 1,492 | 1,470 | 1,475 | -7 | -0.5% | 762,200 |
| 2022/04/18 | 1,478 | 1,486 | 1,446 | 1,482 | -3 | -0.2% | 696,300 |
| 2022/04/15 | 1,500 | 1,512 | 1,484 | 1,485 | -45 | -2.9% | 959,200 |
| 2022/04/14 | 1,530 | 1,540 | 1,513 | 1,530 | -2 | -0.1% | 678,100 |
| 2022/04/13 | 1,498 | 1,536 | 1,494 | 1,532 | +23 | +1.5% | 802,400 |
| 2022/04/12 | 1,501 | 1,515 | 1,497 | 1,509 | +4 | +0.3% | 1,165,500 |
| 2022/04/11 | 1,547 | 1,555 | 1,501 | 1,505 | -45 | -2.9% | 1,145,400 |
| 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 |
801～
850
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
