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 |
---|---|---|---|---|---|---|---|
2025/08/19 | 2,035 | 2,040 | 2,034 | 2,040 | +5 | +0.2% | 900 |
2025/08/18 | 2,019 | 2,045 | 2,016 | 2,035 | +16 | +0.8% | 2,900 |
2025/08/15 | 2,012 | 2,019 | 2,010 | 2,019 | +4 | +0.2% | 2,100 |
2025/08/14 | 2,044 | 2,045 | 2,015 | 2,015 | -29 | -1.4% | 3,500 |
2025/08/13 | 2,081 | 2,081 | 2,028 | 2,044 | -43 | -2.1% | 13,200 |
2025/08/12 | 2,054 | 2,099 | 2,054 | 2,087 | +33 | +1.6% | 10,600 |
2025/08/08 | 2,055 | 2,068 | 2,052 | 2,054 | +3 | +0.1% | 2,500 |
2025/08/07 | 2,048 | 2,070 | 2,048 | 2,051 | +1 | ±0% | 1,900 |
2025/08/06 | 2,050 | 2,071 | 2,050 | 2,050 | +1 | ±0% | 3,400 |
2025/08/05 | 2,060 | 2,078 | 2,049 | 2,049 | -4 | -0.2% | 3,900 |
2025/08/04 | 2,048 | 2,059 | 2,042 | 2,053 | -5 | -0.2% | 3,900 |
2025/08/01 | 2,051 | 2,059 | 2,041 | 2,058 | +3 | +0.1% | 3,600 |
2025/07/31 | 2,049 | 2,055 | 2,040 | 2,055 | +1 | ±0% | 2,100 |
2025/07/30 | 2,046 | 2,058 | 2,036 | 2,054 | +8 | +0.4% | 2,300 |
2025/07/29 | 2,046 | 2,065 | 2,031 | 2,046 | +9 | +0.4% | 3,100 |
2025/07/28 | 2,067 | 2,067 | 2,033 | 2,037 | -20 | -1% | 4,500 |
2025/07/25 | 2,055 | 2,068 | 2,030 | 2,057 | +2 | +0.1% | 6,600 |
2025/07/24 | 2,050 | 2,070 | 2,017 | 2,055 | +8 | +0.4% | 6,000 |
2025/07/23 | 2,053 | 2,083 | 2,001 | 2,047 | -11 | -0.5% | 8,900 |
2025/07/22 | 2,054 | 2,075 | 2,046 | 2,058 | ±0 | ±0% | 5,800 |
2025/07/18 | 2,070 | 2,080 | 2,056 | 2,058 | -3 | -0.1% | 5,800 |
2025/07/17 | 2,052 | 2,078 | 2,052 | 2,061 | +9 | +0.4% | 4,000 |
2025/07/16 | 2,086 | 2,088 | 2,052 | 2,052 | -3 | -0.1% | 6,600 |
2025/07/15 | 2,085 | 2,087 | 2,055 | 2,055 | -22 | -1.1% | 5,900 |
2025/07/14 | 2,067 | 2,079 | 2,051 | 2,077 | +27 | +1.3% | 6,500 |
2025/07/11 | 2,034 | 2,077 | 2,023 | 2,050 | +18 | +0.9% | 11,300 |
2025/07/10 | 2,021 | 2,032 | 2,005 | 2,032 | +17 | +0.8% | 2,200 |
2025/07/09 | 2,012 | 2,034 | 2,000 | 2,015 | +16 | +0.8% | 7,100 |
2025/07/08 | 2,005 | 2,016 | 1,995 | 1,999 | -1 | -0.1% | 5,000 |
2025/07/07 | 1,997 | 2,027 | 1,997 | 2,000 | +3 | +0.2% | 3,900 |
2025/07/04 | 2,020 | 2,027 | 1,995 | 1,997 | +4 | +0.2% | 9,000 |
2025/07/03 | 1,999 | 2,022 | 1,990 | 1,993 | +2 | +0.1% | 6,300 |
2025/07/02 | 1,995 | 1,998 | 1,986 | 1,991 | +6 | +0.3% | 5,700 |
2025/07/01 | 1,995 | 2,009 | 1,985 | 1,985 | -18 | -0.9% | 14,800 |
2025/06/30 | 2,011 | 2,032 | 2,003 | 2,003 | -6 | -0.3% | 9,800 |
2025/06/27 | 2,036 | 2,049 | 2,007 | 2,009 | -94 | -4.5% | 46,900 |
2025/06/26 | 2,120 | 2,128 | 2,101 | 2,103 | -19 | -0.9% | 56,400 |
2025/06/25 | 2,127 | 2,132 | 2,119 | 2,122 | -3 | -0.1% | 17,200 |
2025/06/24 | 2,124 | 2,128 | 2,122 | 2,125 | +4 | +0.2% | 11,300 |
2025/06/23 | 2,115 | 2,127 | 2,115 | 2,121 | -2 | -0.1% | 10,700 |
2025/06/20 | 2,120 | 2,130 | 2,117 | 2,123 | +6 | +0.3% | 8,800 |
2025/06/19 | 2,125 | 2,125 | 2,116 | 2,117 | -8 | -0.4% | 6,700 |
2025/06/18 | 2,127 | 2,128 | 2,112 | 2,125 | +2 | +0.1% | 9,600 |
2025/06/17 | 2,112 | 2,128 | 2,105 | 2,123 | +10 | +0.5% | 8,900 |
2025/06/16 | 2,140 | 2,140 | 2,112 | 2,113 | -29 | -1.4% | 8,400 |
2025/06/13 | 2,153 | 2,154 | 2,142 | 2,142 | -7 | -0.3% | 3,900 |
2025/06/12 | 2,142 | 2,150 | 2,135 | 2,149 | +15 | +0.7% | 9,300 |
2025/06/11 | 2,136 | 2,142 | 2,124 | 2,134 | ±0 | ±0% | 7,000 |
2025/06/10 | 2,112 | 2,134 | 2,109 | 2,134 | +20 | +0.9% | 9,300 |
2025/06/09 | 2,137 | 2,140 | 2,113 | 2,114 | ±0 | ±0% | 9,800 |
1~
50
件表示中 / 6041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 | 203,700円 | +4.3% | -1.7% | 3.93% | 9.14倍 | 0.99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 |
大丸エナ | 165,800円 | +0.3% | +4.7% | 1.63% | 14.79倍 | 0.85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 |
デリカフーズ | 79,300円 | +3.8% | +69.7% | 1.89% | 13.14倍 | 1.42倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
協栄産 | 391,500円 | +0.5% | -14.2% | 0.00% | 13.85倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、FA主力。IT部門拡大。加賀電子がTOB実施 |
DVx | 110,000円 | - | - | 4.55% | 29.16倍 | 1.27倍 |
|
循環器分野の医療機器販売。アブレーション(心筋焼灼術用)カテーテル類の不整脈事業が主力 |
市場注目の銘柄
チャート関連のコラム