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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 1,440 | 1,444 | 1,428.5 | 1,436 | -6.5 | -0.5% | 635,400 |
| 2024/04/22 | 1,410 | 1,444 | 1,406 | 1,442.5 | +54.5 | +3.9% | 990,900 |
| 2024/04/19 | 1,410 | 1,416 | 1,385.5 | 1,388 | -10 | -0.7% | 937,400 |
| 2024/04/18 | 1,389.5 | 1,408 | 1,386 | 1,398 | +18 | +1.3% | 722,000 |
| 2024/04/17 | 1,398 | 1,400.5 | 1,380 | 1,380 | -22 | -1.6% | 786,000 |
| 2024/04/16 | 1,401 | 1,406 | 1,387.5 | 1,402 | -2.5 | -0.2% | 896,100 |
| 2024/04/15 | 1,429 | 1,429 | 1,404 | 1,404.5 | -29 | -2% | 886,400 |
| 2024/04/12 | 1,410 | 1,435.5 | 1,409.5 | 1,433.5 | +22.5 | +1.6% | 741,900 |
| 2024/04/11 | 1,419.5 | 1,420 | 1,411 | 1,411 | -14.5 | -1% | 479,600 |
| 2024/04/10 | 1,427.5 | 1,436.5 | 1,425 | 1,425.5 | +5.5 | +0.4% | 463,500 |
| 2024/04/09 | 1,420.5 | 1,424 | 1,412 | 1,420 | +2 | +0.1% | 545,700 |
| 2024/04/08 | 1,416 | 1,420 | 1,408.5 | 1,418 | +6.5 | +0.5% | 613,900 |
| 2024/04/05 | 1,425 | 1,425 | 1,405 | 1,411.5 | -11.5 | -0.8% | 821,700 |
| 2024/04/04 | 1,425 | 1,428.5 | 1,414 | 1,423 | -6.5 | -0.5% | 1,067,000 |
| 2024/04/03 | 1,431 | 1,440 | 1,425.5 | 1,429.5 | -8.5 | -0.6% | 611,300 |
| 2024/04/02 | 1,460 | 1,464 | 1,434 | 1,438 | -26.5 | -1.8% | 818,200 |
| 2024/04/01 | 1,462.5 | 1,473 | 1,454.5 | 1,464.5 | +13 | +0.9% | 466,700 |
| 2024/03/29 | 1,452.5 | 1,458.5 | 1,448.5 | 1,451.5 | +4.5 | +0.3% | 515,700 |
| 2024/03/28 | 1,449.5 | 1,463.5 | 1,442.5 | 1,447 | +3.5 | +0.2% | 805,800 |
| 2024/03/27 | 1,436 | 1,443.5 | 1,429 | 1,443.5 | +19 | +1.3% | 895,900 |
| 2024/03/26 | 1,425 | 1,428 | 1,411 | 1,424.5 | -0.5 | ±0% | 978,300 |
| 2024/03/25 | 1,452 | 1,456 | 1,425 | 1,425 | -45 | -3.1% | 1,508,500 |
| 2024/03/22 | 1,461.5 | 1,472 | 1,451.5 | 1,470 | +8.5 | +0.6% | 746,000 |
| 2024/03/21 | 1,469 | 1,475 | 1,452 | 1,461.5 | -5.5 | -0.4% | 932,800 |
| 2024/03/19 | 1,471 | 1,474 | 1,462.5 | 1,467 | -2.5 | -0.2% | 507,000 |
1～
50
件表示中 / 3296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 | 134,000円 | +3.3% | -3.1% | 3.88% | 25.56倍 | 1.77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 | 145,500円 | +3.9% | +2.2% | 3.23% | 17.57倍 | 0.85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 |
| ＤＩＣ | 325,200円 | +5.9% | +171.3% | 3.08% | 30.79倍 | 0.85倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ＵＢＥ | 289,000円 | +8.9% | +1.8% | 3.81% | 9.51倍 | 0.69倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| カネカ | 422,300円 | +3.6% | +16.4% | 2.84% | 10.99倍 | 0.59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
