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 |
---|---|---|---|---|---|---|---|
2025/04/04 | 2,114 | 2,119 | 2,010 | 2,092 | -31 | -1.5% | 8,400 |
2025/04/03 | 2,121 | 2,165 | 2,121 | 2,123 | -37 | -1.7% | 6,200 |
2025/04/02 | 2,193 | 2,193 | 2,136 | 2,160 | -17 | -0.8% | 8,300 |
2025/04/01 | 2,207 | 2,235 | 2,177 | 2,177 | -10 | -0.5% | 8,500 |
2025/03/31 | 2,202 | 2,204 | 2,180 | 2,187 | -3 | -0.1% | 8,000 |
2025/03/28 | 2,167 | 2,200 | 2,167 | 2,190 | +25 | +1.2% | 4,300 |
2025/03/27 | 2,157 | 2,165 | 2,147 | 2,165 | +9 | +0.4% | 2,300 |
2025/03/26 | 2,147 | 2,168 | 2,143 | 2,156 | +15 | +0.7% | 5,500 |
2025/03/25 | 2,135 | 2,141 | 2,126 | 2,141 | +9 | +0.4% | 3,400 |
2025/03/24 | 2,119 | 2,137 | 2,115 | 2,132 | +24 | +1.1% | 5,100 |
2025/03/21 | 2,125 | 2,125 | 2,108 | 2,108 | +4 | +0.2% | 4,800 |
2025/03/19 | 2,103 | 2,117 | 2,102 | 2,104 | -1 | ±0% | 2,900 |
2025/03/18 | 2,122 | 2,122 | 2,104 | 2,105 | -8 | -0.4% | 1,800 |
2025/03/17 | 2,097 | 2,115 | 2,097 | 2,113 | -2 | -0.1% | 3,400 |
2025/03/14 | 2,123 | 2,123 | 2,103 | 2,115 | +1 | ±0% | 1,200 |
2025/03/13 | 2,140 | 2,140 | 2,104 | 2,114 | +6 | +0.3% | 7,600 |
2025/03/12 | 2,103 | 2,132 | 2,100 | 2,108 | -12 | -0.6% | 2,400 |
2025/03/11 | 2,080 | 2,148 | 2,063 | 2,120 | +40 | +1.9% | 11,300 |
2025/03/10 | 2,104 | 2,104 | 2,080 | 2,080 | -3 | -0.1% | 1,700 |
2025/03/07 | 2,072 | 2,099 | 2,072 | 2,083 | ±0 | ±0% | 2,800 |
2025/03/06 | 2,079 | 2,083 | 2,079 | 2,083 | +5 | +0.2% | 300 |
2025/03/05 | 2,065 | 2,097 | 2,065 | 2,078 | +13 | +0.6% | 2,600 |
2025/03/04 | 2,074 | 2,099 | 2,064 | 2,065 | -6 | -0.3% | 5,400 |
2025/03/03 | 2,099 | 2,099 | 2,063 | 2,071 | +19 | +0.9% | 2,600 |
2025/02/28 | 2,086 | 2,099 | 2,051 | 2,052 | -7 | -0.3% | 5,000 |
2025/02/27 | 2,039 | 2,060 | 2,039 | 2,059 | +20 | +1% | 2,700 |
2025/02/26 | 2,060 | 2,060 | 2,039 | 2,039 | -22 | -1.1% | 2,900 |
2025/02/25 | 2,095 | 2,095 | 2,026 | 2,061 | -34 | -1.6% | 3,700 |
2025/02/21 | 2,108 | 2,108 | 2,091 | 2,095 | -13 | -0.6% | 6,100 |
2025/02/20 | 2,101 | 2,110 | 2,089 | 2,108 | +7 | +0.3% | 6,600 |
2025/02/19 | 2,096 | 2,102 | 2,082 | 2,101 | +21 | +1% | 2,300 |
2025/02/18 | 2,093 | 2,107 | 2,072 | 2,080 | +3 | +0.1% | 3,900 |
2025/02/17 | 2,094 | 2,109 | 2,068 | 2,077 | -17 | -0.8% | 4,300 |
2025/02/14 | 2,095 | 2,114 | 2,094 | 2,094 | -25 | -1.2% | 4,000 |
2025/02/13 | 2,110 | 2,120 | 2,090 | 2,119 | +8 | +0.4% | 4,900 |
2025/02/12 | 2,123 | 2,129 | 2,110 | 2,111 | -1 | ±0% | 5,100 |
2025/02/10 | 2,075 | 2,130 | 2,075 | 2,112 | +52 | +2.5% | 6,500 |
2025/02/07 | 2,090 | 2,117 | 2,060 | 2,060 | -25 | -1.2% | 6,600 |
2025/02/06 | 2,017 | 2,100 | 2,017 | 2,085 | +69 | +3.4% | 10,700 |
2025/02/05 | 2,016 | 2,038 | 2,012 | 2,016 | +11 | +0.5% | 3,800 |
2025/02/04 | 2,000 | 2,010 | 1,991 | 2,005 | +45 | +2.3% | 6,900 |
2025/02/03 | 1,942 | 1,980 | 1,942 | 1,960 | +22 | +1.1% | 9,200 |
2025/01/31 | 1,943 | 1,959 | 1,933 | 1,938 | +28 | +1.5% | 19,700 |
2025/01/30 | 2,004 | 2,021 | 1,910 | 1,910 | -111 | -5.5% | 53,700 |
2025/01/29 | 2,024 | 2,048 | 2,021 | 2,021 | -3 | -0.1% | 3,800 |
2025/01/28 | 2,012 | 2,034 | 2,011 | 2,024 | +12 | +0.6% | 3,600 |
2025/01/27 | 2,005 | 2,024 | 2,001 | 2,012 | +11 | +0.5% | 2,800 |
2025/01/24 | 2,005 | 2,012 | 1,979 | 2,001 | -3 | -0.1% | 2,500 |
2025/01/23 | 1,998 | 2,004 | 1,978 | 2,004 | +6 | +0.3% | 2,800 |
2025/01/22 | 1,960 | 2,013 | 1,960 | 1,998 | +43 | +2.2% | 4,500 |
1~
50
件表示中 / 5949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 | 201,800円 | +4.4% | +0.4% | 3.96% | 8.16倍 | 1.04倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。SPD(院内物流)や介護用品も |
英 和 | 197,000円 | +1.6% | -0.5% | 3.55% | 7.42倍 | 0.77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 |
中央魚 | 281,900円 | +6.8% | +35.9% | 3.90% | 4.25倍 | 0.37倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
大丸エナ | 149,100円 | +0.3% | +18.5% | 1.81% | 13.12倍 | 0.80倍 |
|
LPガス販売は近畿3位。医療・産業用ガスも販売。飲料水事業も営む。M&Aに意欲的 |
ムサシ | 154,900円 | +14.7% | +225.6% | 3.87% | 4.10倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム