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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,529 | 1,548 | 1,529 | 1,542 | +13 | +0.9% | 4,200 |
| 2022/08/22 | 1,531 | 1,533 | 1,520 | 1,529 | -5 | -0.3% | 1,900 |
| 2022/08/19 | 1,532 | 1,543 | 1,532 | 1,534 | ±0 | ±0% | 1,900 |
| 2022/08/18 | 1,543 | 1,544 | 1,526 | 1,534 | -23 | -1.5% | 1,900 |
| 2022/08/17 | 1,547 | 1,563 | 1,539 | 1,557 | +10 | +0.6% | 3,600 |
| 2022/08/16 | 1,539 | 1,569 | 1,539 | 1,547 | +9 | +0.6% | 7,200 |
| 2022/08/15 | 1,539 | 1,543 | 1,525 | 1,538 | +8 | +0.5% | 5,200 |
| 2022/08/12 | 1,518 | 1,530 | 1,508 | 1,530 | +31 | +2.1% | 10,500 |
| 2022/08/10 | 1,485 | 1,528 | 1,485 | 1,499 | -106 | -6.6% | 25,100 |
| 2022/08/09 | 1,602 | 1,621 | 1,602 | 1,605 | +8 | +0.5% | 6,500 |
| 2022/08/08 | 1,623 | 1,630 | 1,597 | 1,597 | -19 | -1.2% | 3,700 |
| 2022/08/05 | 1,597 | 1,629 | 1,597 | 1,616 | +20 | +1.3% | 5,000 |
| 2022/08/04 | 1,581 | 1,598 | 1,555 | 1,596 | +17 | +1.1% | 6,200 |
| 2022/08/03 | 1,602 | 1,603 | 1,579 | 1,579 | -22 | -1.4% | 8,500 |
| 2022/08/02 | 1,611 | 1,618 | 1,601 | 1,601 | -22 | -1.4% | 3,700 |
| 2022/08/01 | 1,626 | 1,630 | 1,612 | 1,623 | -1 | -0.1% | 3,700 |
| 2022/07/29 | 1,639 | 1,650 | 1,604 | 1,624 | -17 | -1% | 14,300 |
| 2022/07/28 | 1,607 | 1,645 | 1,598 | 1,641 | +35 | +2.2% | 23,800 |
| 2022/07/27 | 1,637 | 1,640 | 1,602 | 1,606 | -24 | -1.5% | 7,600 |
| 2022/07/26 | 1,626 | 1,630 | 1,615 | 1,630 | +17 | +1.1% | 5,900 |
| 2022/07/25 | 1,572 | 1,615 | 1,572 | 1,613 | +42 | +2.7% | 11,600 |
| 2022/07/22 | 1,604 | 1,604 | 1,570 | 1,571 | -25 | -1.6% | 8,800 |
| 2022/07/21 | 1,594 | 1,602 | 1,582 | 1,596 | +6 | +0.4% | 6,000 |
| 2022/07/20 | 1,577 | 1,611 | 1,577 | 1,590 | +15 | +1% | 8,300 |
| 2022/07/19 | 1,631 | 1,631 | 1,570 | 1,575 | -44 | -2.7% | 25,800 |
| 2022/07/15 | 1,637 | 1,637 | 1,602 | 1,619 | -18 | -1.1% | 7,300 |
| 2022/07/14 | 1,635 | 1,646 | 1,624 | 1,637 | +10 | +0.6% | 4,800 |
| 2022/07/13 | 1,632 | 1,642 | 1,621 | 1,627 | +5 | +0.3% | 4,400 |
| 2022/07/12 | 1,659 | 1,659 | 1,601 | 1,622 | -33 | -2% | 8,400 |
| 2022/07/11 | 1,650 | 1,655 | 1,624 | 1,655 | +35 | +2.2% | 9,200 |
| 2022/07/08 | 1,642 | 1,642 | 1,619 | 1,620 | -9 | -0.6% | 10,200 |
| 2022/07/07 | 1,650 | 1,650 | 1,626 | 1,629 | -31 | -1.9% | 5,400 |
| 2022/07/06 | 1,606 | 1,660 | 1,603 | 1,660 | +59 | +3.7% | 8,200 |
| 2022/07/05 | 1,615 | 1,616 | 1,591 | 1,601 | -9 | -0.6% | 5,400 |
| 2022/07/04 | 1,620 | 1,620 | 1,586 | 1,610 | -7 | -0.4% | 11,600 |
| 2022/07/01 | 1,674 | 1,689 | 1,615 | 1,617 | -58 | -3.5% | 18,300 |
| 2022/06/30 | 1,743 | 1,743 | 1,675 | 1,675 | -68 | -3.9% | 22,900 |
| 2022/06/29 | 1,712 | 1,771 | 1,700 | 1,743 | -79 | -4.3% | 61,500 |
| 2022/06/28 | 1,779 | 1,822 | 1,779 | 1,822 | +35 | +2% | 85,900 |
| 2022/06/27 | 1,792 | 1,800 | 1,783 | 1,787 | -3 | -0.2% | 36,300 |
| 2022/06/24 | 1,774 | 1,790 | 1,769 | 1,790 | +15 | +0.8% | 13,600 |
| 2022/06/23 | 1,765 | 1,782 | 1,765 | 1,775 | +5 | +0.3% | 29,000 |
| 2022/06/22 | 1,766 | 1,773 | 1,765 | 1,770 | +4 | +0.2% | 7,600 |
| 2022/06/21 | 1,761 | 1,775 | 1,761 | 1,766 | +6 | +0.3% | 7,800 |
| 2022/06/20 | 1,782 | 1,782 | 1,758 | 1,760 | ±0 | ±0% | 9,800 |
| 2022/06/17 | 1,758 | 1,767 | 1,751 | 1,760 | -1 | -0.1% | 10,500 |
| 2022/06/16 | 1,771 | 1,775 | 1,761 | 1,761 | -7 | -0.4% | 6,800 |
| 2022/06/15 | 1,773 | 1,787 | 1,766 | 1,768 | -5 | -0.3% | 7,900 |
| 2022/06/14 | 1,756 | 1,779 | 1,756 | 1,773 | -9 | -0.5% | 10,000 |
| 2022/06/13 | 1,761 | 1,788 | 1,757 | 1,782 | -13 | -0.7% | 18,000 |
651～
700
件表示中 / 5959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 | 214,400円 | +4.4% | +0.4% | 3.73% | 8.67倍 | 1.10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 |
| ジオリーブＧ | 101,600円 | +0.4% | -28.8% | 3.74% | 7.29倍 | 0.60倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 中央魚 | 318,000円 | +6.8% | +35.9% | 3.46% | 4.79倍 | 0.42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 |
| 英 和 | 204,200円 | +1.6% | -0.5% | 3.43% | 7.69倍 | 0.80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 |
| Ｎｏ．１ | 185,800円 | +12.6% | +23.6% | 1.94% | 18.06倍 | 2.84倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
市場注目の銘柄
チャート関連のコラム
