オルバヘルスケア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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 1,881 | 1,909 | 1,875 | 1,881 | +15 | +0.8% | 3,700 |
2024/03/01 | 1,863 | 1,887 | 1,854 | 1,866 | +9 | +0.5% | 3,200 |
2024/02/29 | 1,860 | 1,873 | 1,853 | 1,857 | -16 | -0.9% | 1,900 |
2024/02/28 | 1,868 | 1,879 | 1,868 | 1,873 | +7 | +0.4% | 2,900 |
2024/02/27 | 1,870 | 1,888 | 1,857 | 1,866 | +1 | +0.1% | 4,800 |
2024/02/26 | 1,888 | 1,888 | 1,865 | 1,865 | -23 | -1.2% | 3,100 |
2024/02/22 | 1,883 | 1,888 | 1,870 | 1,888 | +28 | +1.5% | 3,900 |
2024/02/21 | 1,852 | 1,860 | 1,852 | 1,860 | +8 | +0.4% | 1,300 |
2024/02/20 | 1,836 | 1,865 | 1,836 | 1,852 | +25 | +1.4% | 3,400 |
2024/02/19 | 1,822 | 1,838 | 1,811 | 1,827 | +5 | +0.3% | 1,900 |
2024/02/16 | 1,801 | 1,846 | 1,791 | 1,822 | +57 | +3.2% | 4,600 |
2024/02/15 | 1,832 | 1,833 | 1,765 | 1,765 | -66 | -3.6% | 12,500 |
2024/02/14 | 1,858 | 1,871 | 1,831 | 1,831 | -25 | -1.3% | 6,700 |
2024/02/13 | 1,858 | 1,862 | 1,852 | 1,856 | +4 | +0.2% | 2,200 |
2024/02/09 | 1,880 | 1,880 | 1,852 | 1,852 | -27 | -1.4% | 6,100 |
2024/02/08 | 1,871 | 1,879 | 1,870 | 1,879 | +6 | +0.3% | 1,600 |
2024/02/07 | 1,880 | 1,881 | 1,871 | 1,873 | ±0 | ±0% | 2,200 |
2024/02/06 | 1,886 | 1,900 | 1,873 | 1,873 | +1 | +0.1% | 4,700 |
2024/02/05 | 1,874 | 1,880 | 1,871 | 1,872 | +2 | +0.1% | 3,500 |
2024/02/02 | 1,866 | 1,877 | 1,866 | 1,870 | +8 | +0.4% | 2,900 |
2024/02/01 | 1,870 | 1,880 | 1,862 | 1,862 | -7 | -0.4% | 4,200 |
2024/01/31 | 1,862 | 1,911 | 1,860 | 1,869 | +7 | +0.4% | 5,900 |
2024/01/30 | 1,899 | 1,914 | 1,862 | 1,862 | -19 | -1% | 18,000 |
2024/01/29 | 1,867 | 1,886 | 1,867 | 1,881 | +23 | +1.2% | 4,400 |
2024/01/26 | 1,850 | 1,858 | 1,849 | 1,858 | +17 | +0.9% | 4,000 |
2024/01/25 | 1,831 | 1,849 | 1,831 | 1,841 | +20 | +1.1% | 5,400 |
2024/01/24 | 1,822 | 1,840 | 1,821 | 1,821 | ±0 | ±0% | 4,900 |
2024/01/23 | 1,835 | 1,840 | 1,821 | 1,821 | -10 | -0.5% | 3,900 |
2024/01/22 | 1,814 | 1,842 | 1,812 | 1,831 | +17 | +0.9% | 8,900 |
2024/01/19 | 1,805 | 1,820 | 1,805 | 1,814 | +9 | +0.5% | 5,800 |
2024/01/18 | 1,790 | 1,813 | 1,787 | 1,805 | +15 | +0.8% | 5,600 |
2024/01/17 | 1,800 | 1,800 | 1,780 | 1,790 | +4 | +0.2% | 6,600 |
2024/01/16 | 1,800 | 1,806 | 1,786 | 1,786 | -14 | -0.8% | 6,500 |
2024/01/15 | 1,810 | 1,810 | 1,784 | 1,800 | -18 | -1% | 13,900 |
2024/01/12 | 1,843 | 1,843 | 1,813 | 1,818 | -21 | -1.1% | 5,900 |
2024/01/11 | 1,844 | 1,848 | 1,827 | 1,839 | +9 | +0.5% | 3,400 |
2024/01/10 | 1,830 | 1,838 | 1,830 | 1,830 | +4 | +0.2% | 2,400 |
2024/01/09 | 1,837 | 1,837 | 1,817 | 1,826 | +15 | +0.8% | 3,900 |
2024/01/05 | 1,848 | 1,848 | 1,811 | 1,811 | -22 | -1.2% | 4,400 |
2024/01/04 | 1,789 | 1,840 | 1,782 | 1,833 | +54 | +3% | 6,200 |
2023/12/29 | 1,765 | 1,787 | 1,765 | 1,779 | +11 | +0.6% | 5,000 |
2023/12/28 | 1,755 | 1,775 | 1,755 | 1,768 | +6 | +0.3% | 5,600 |
2023/12/27 | 1,763 | 1,770 | 1,747 | 1,762 | +16 | +0.9% | 5,600 |
2023/12/26 | 1,774 | 1,774 | 1,746 | 1,746 | -9 | -0.5% | 3,900 |
2023/12/25 | 1,750 | 1,755 | 1,749 | 1,755 | +5 | +0.3% | 5,700 |
2023/12/22 | 1,744 | 1,750 | 1,736 | 1,750 | +18 | +1% | 4,000 |
2023/12/21 | 1,748 | 1,748 | 1,732 | 1,732 | -14 | -0.8% | 3,300 |
2023/12/20 | 1,742 | 1,746 | 1,733 | 1,746 | +15 | +0.9% | 3,100 |
2023/12/19 | 1,733 | 1,745 | 1,718 | 1,731 | -9 | -0.5% | 2,900 |
2023/12/18 | 1,723 | 1,740 | 1,719 | 1,740 | +21 | +1.2% | 4,900 |
51~
100
件表示中 / 5733件
類似銘柄と比較する
現在ご覧いただいている「オルバヘルケア」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 |
---|---|---|---|---|---|---|---|---|
オルバヘルケア | 219,800円 | +7.2% | +2.4% | 3.18% | 8.96倍 | 1.28倍 |
|
中国、四国の医療機器、医療材料卸業者3社が合併。SPD(院内物流)や介護用品事業等も強化 |
ムサシ | 180,800円 | -4.4% | -58.5% | 1.99% | 18.23倍 | 0.42倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界2位 |
英 和 | 217,000円 | +1.6% | -0.5% | 3.23% | 8.17倍 | 0.87倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
UEX | 109,500円 | - | - | - | - | 0.69倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
ジーデップ | 984,000円 | +11.2% | +7.7% | 0.63% | 32.75倍 | 6.16倍 |
|
AI領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム