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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,329 | 1,332 | 1,321 | 1,330 | +3.5 | +0.3% | 460,200 |
| 2024/07/04 | 1,324 | 1,329 | 1,317 | 1,326.5 | ±0 | ±0% | 569,200 |
| 2024/07/03 | 1,328 | 1,331 | 1,317.5 | 1,326.5 | +8.5 | +0.6% | 633,900 |
| 2024/07/02 | 1,328 | 1,332.5 | 1,313.5 | 1,318 | -10 | -0.8% | 563,800 |
| 2024/07/01 | 1,310 | 1,328.5 | 1,308.5 | 1,328 | +20.5 | +1.6% | 719,500 |
| 2024/06/28 | 1,313 | 1,324.5 | 1,306.5 | 1,307.5 | -33 | -2.5% | 1,233,900 |
| 2024/06/27 | 1,342 | 1,346.5 | 1,334 | 1,340.5 | -24.5 | -1.8% | 816,600 |
| 2024/06/26 | 1,369.5 | 1,372.5 | 1,358.5 | 1,365 | -4.5 | -0.3% | 1,025,400 |
| 2024/06/25 | 1,362 | 1,379 | 1,362 | 1,369.5 | +18.5 | +1.4% | 1,302,500 |
| 2024/06/24 | 1,353 | 1,363.5 | 1,348 | 1,351 | +15.5 | +1.2% | 966,100 |
| 2024/06/21 | 1,311.5 | 1,346 | 1,311.5 | 1,335.5 | +16.5 | +1.3% | 1,123,900 |
| 2024/06/20 | 1,311 | 1,321 | 1,300 | 1,319 | -3.5 | -0.3% | 1,142,100 |
| 2024/06/19 | 1,338.5 | 1,341 | 1,313 | 1,322.5 | -32 | -2.4% | 936,100 |
| 2024/06/18 | 1,358 | 1,360 | 1,346.5 | 1,354.5 | -0.5 | ±0% | 405,400 |
| 2024/06/17 | 1,360 | 1,360 | 1,344 | 1,355 | +6 | +0.4% | 763,400 |
| 2024/06/14 | 1,323 | 1,360.5 | 1,321 | 1,349 | +26 | +2% | 938,800 |
| 2024/06/13 | 1,335 | 1,342.5 | 1,321.5 | 1,323 | -19 | -1.4% | 716,700 |
| 2024/06/12 | 1,347 | 1,353 | 1,341 | 1,342 | +3 | +0.2% | 317,200 |
| 2024/06/11 | 1,329 | 1,342 | 1,328.5 | 1,339 | -3.5 | -0.3% | 507,100 |
| 2024/06/10 | 1,344 | 1,344 | 1,328.5 | 1,342.5 | -8.5 | -0.6% | 903,600 |
| 2024/06/07 | 1,358.5 | 1,360 | 1,347 | 1,351 | -9 | -0.7% | 798,600 |
| 2024/06/06 | 1,379.5 | 1,392 | 1,360 | 1,360 | -14 | -1% | 1,118,100 |
| 2024/06/05 | 1,385 | 1,392 | 1,370.5 | 1,374 | -5 | -0.4% | 960,600 |
| 2024/06/04 | 1,366 | 1,392.5 | 1,365 | 1,379 | +1 | +0.1% | 1,980,200 |
| 2024/06/03 | 1,357 | 1,381 | 1,354.5 | 1,378 | +38 | +2.8% | 1,676,300 |
| 2024/05/31 | 1,332.5 | 1,344 | 1,329.5 | 1,340 | +12 | +0.9% | 897,400 |
| 2024/05/30 | 1,308.5 | 1,329.5 | 1,302.5 | 1,328 | +17 | +1.3% | 943,400 |
| 2024/05/29 | 1,338 | 1,338.5 | 1,309 | 1,311 | -32 | -2.4% | 1,351,800 |
| 2024/05/28 | 1,347 | 1,350.5 | 1,338 | 1,343 | +0.5 | ±0% | 579,300 |
| 2024/05/27 | 1,342.5 | 1,348 | 1,335 | 1,342.5 | ±0 | ±0% | 682,000 |
| 2024/05/24 | 1,353 | 1,359 | 1,337.5 | 1,342.5 | -24 | -1.8% | 1,198,100 |
| 2024/05/23 | 1,355 | 1,371.5 | 1,348 | 1,366.5 | +4.5 | +0.3% | 596,500 |
| 2024/05/22 | 1,359 | 1,368.5 | 1,346 | 1,362 | -2 | -0.1% | 1,122,100 |
| 2024/05/21 | 1,405.5 | 1,406.5 | 1,362.5 | 1,364 | -45 | -3.2% | 2,044,400 |
| 2024/05/20 | 1,421 | 1,421 | 1,408.5 | 1,409 | -14 | -1% | 668,400 |
| 2024/05/17 | 1,413 | 1,428.5 | 1,406 | 1,423 | +7 | +0.5% | 739,300 |
| 2024/05/16 | 1,415.5 | 1,425.5 | 1,410 | 1,416 | +6 | +0.4% | 751,000 |
| 2024/05/15 | 1,441 | 1,444.5 | 1,410 | 1,410 | -38.5 | -2.7% | 899,400 |
| 2024/05/14 | 1,417 | 1,454 | 1,415.5 | 1,448.5 | +34 | +2.4% | 852,300 |
| 2024/05/13 | 1,409 | 1,423.5 | 1,398 | 1,414.5 | +5.5 | +0.4% | 1,648,400 |
| 2024/05/10 | 1,389 | 1,436.5 | 1,385 | 1,409 | -132.5 | -8.6% | 3,885,900 |
| 2024/05/09 | 1,525 | 1,547 | 1,497 | 1,541.5 | +74.5 | +5.1% | 2,266,100 |
| 2024/05/08 | 1,460 | 1,490 | 1,459.5 | 1,467 | +5.5 | +0.4% | 906,100 |
| 2024/05/07 | 1,447 | 1,464 | 1,446 | 1,461.5 | +21 | +1.5% | 599,700 |
| 2024/05/02 | 1,463 | 1,466 | 1,437.5 | 1,440.5 | -26.5 | -1.8% | 1,178,900 |
| 2024/05/01 | 1,445 | 1,469.5 | 1,444 | 1,467 | +20 | +1.4% | 701,600 |
| 2024/04/30 | 1,425 | 1,448.5 | 1,419 | 1,447 | +21 | +1.5% | 596,600 |
| 2024/04/26 | 1,421 | 1,429.5 | 1,408.5 | 1,426 | +1.5 | +0.1% | 411,200 |
| 2024/04/25 | 1,426.5 | 1,438 | 1,423 | 1,424.5 | -1 | -0.1% | 559,700 |
| 2024/04/24 | 1,430 | 1,431 | 1,416.5 | 1,425.5 | -10.5 | -0.7% | 561,700 |
201～
250
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
