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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,465 | 1,465 | 1,388 | 1,394 | -71 | -4.8% | 11,800 |
2022/01/14 | 1,453 | 1,468 | 1,453 | 1,465 | +10 | +0.7% | 4,000 |
2022/01/13 | 1,460 | 1,464 | 1,453 | 1,455 | -5 | -0.3% | 3,100 |
2022/01/12 | 1,462 | 1,465 | 1,455 | 1,460 | -2 | -0.1% | 4,500 |
2022/01/11 | 1,466 | 1,466 | 1,461 | 1,462 | ±0 | ±0% | 3,300 |
2022/01/07 | 1,468 | 1,473 | 1,462 | 1,462 | -8 | -0.5% | 2,400 |
2022/01/06 | 1,474 | 1,487 | 1,470 | 1,470 | -17 | -1.1% | 4,200 |
2022/01/05 | 1,497 | 1,497 | 1,475 | 1,487 | -10 | -0.7% | 4,600 |
2022/01/04 | 1,499 | 1,499 | 1,488 | 1,497 | -2 | -0.1% | 2,000 |
2021/12/30 | 1,477 | 1,521 | 1,477 | 1,499 | +18 | +1.2% | 1,400 |
2021/12/29 | 1,485 | 1,491 | 1,471 | 1,481 | +4 | +0.3% | 4,100 |
2021/12/28 | 1,465 | 1,483 | 1,461 | 1,477 | +12 | +0.8% | 10,100 |
2021/12/27 | 1,483 | 1,483 | 1,457 | 1,465 | -3 | -0.2% | 6,900 |
2021/12/24 | 1,488 | 1,488 | 1,460 | 1,468 | +6 | +0.4% | 6,300 |
2021/12/23 | 1,488 | 1,488 | 1,460 | 1,462 | -26 | -1.7% | 5,800 |
2021/12/22 | 1,491 | 1,493 | 1,483 | 1,488 | -5 | -0.3% | 2,200 |
2021/12/21 | 1,510 | 1,511 | 1,492 | 1,493 | -18 | -1.2% | 3,200 |
2021/12/20 | 1,529 | 1,529 | 1,511 | 1,511 | -18 | -1.2% | 1,300 |
2021/12/17 | 1,520 | 1,529 | 1,508 | 1,529 | +13 | +0.9% | 2,300 |
2021/12/16 | 1,519 | 1,519 | 1,506 | 1,516 | +6 | +0.4% | 4,000 |
2021/12/15 | 1,500 | 1,510 | 1,499 | 1,510 | +11 | +0.7% | 3,600 |
2021/12/14 | 1,493 | 1,499 | 1,493 | 1,499 | +6 | +0.4% | 1,100 |
2021/12/13 | 1,497 | 1,497 | 1,491 | 1,493 | +2 | +0.1% | 1,700 |
2021/12/10 | 1,501 | 1,510 | 1,490 | 1,491 | -14 | -0.9% | 3,700 |
2021/12/09 | 1,520 | 1,520 | 1,499 | 1,505 | +6 | +0.4% | 1,200 |
2021/12/08 | 1,497 | 1,509 | 1,489 | 1,499 | -1 | -0.1% | 3,600 |
2021/12/07 | 1,486 | 1,506 | 1,486 | 1,500 | +18 | +1.2% | 1,700 |
2021/12/06 | 1,486 | 1,493 | 1,482 | 1,482 | ±0 | ±0% | 2,600 |
2021/12/03 | 1,489 | 1,519 | 1,481 | 1,482 | -11 | -0.7% | 1,400 |
2021/12/02 | 1,493 | 1,525 | 1,493 | 1,493 | ±0 | ±0% | 1,700 |
2021/12/01 | 1,495 | 1,507 | 1,493 | 1,493 | -2 | -0.1% | 1,500 |
2021/11/30 | 1,506 | 1,543 | 1,490 | 1,495 | -11 | -0.7% | 4,300 |
2021/11/29 | 1,561 | 1,561 | 1,506 | 1,506 | -55 | -3.5% | 8,700 |
2021/11/26 | 1,577 | 1,577 | 1,561 | 1,561 | -11 | -0.7% | 2,800 |
2021/11/25 | 1,566 | 1,572 | 1,565 | 1,572 | ±0 | ±0% | 1,700 |
2021/11/24 | 1,572 | 1,573 | 1,570 | 1,572 | -5 | -0.3% | 1,100 |
2021/11/22 | 1,566 | 1,577 | 1,566 | 1,577 | +7 | +0.4% | 600 |
2021/11/19 | 1,579 | 1,579 | 1,567 | 1,570 | +1 | +0.1% | 1,500 |
2021/11/18 | 1,560 | 1,569 | 1,560 | 1,569 | +4 | +0.3% | 400 |
2021/11/17 | 1,576 | 1,576 | 1,562 | 1,565 | -11 | -0.7% | 600 |
2021/11/16 | 1,574 | 1,576 | 1,565 | 1,576 | +24 | +1.5% | 1,700 |
2021/11/15 | 1,545 | 1,572 | 1,545 | 1,552 | +7 | +0.5% | 1,000 |
2021/11/12 | 1,548 | 1,550 | 1,543 | 1,545 | -3 | -0.2% | 1,100 |
2021/11/11 | 1,555 | 1,557 | 1,547 | 1,548 | -6 | -0.4% | 1,400 |
2021/11/10 | 1,570 | 1,573 | 1,554 | 1,554 | -6 | -0.4% | 1,300 |
2021/11/09 | 1,578 | 1,578 | 1,560 | 1,560 | -18 | -1.1% | 1,900 |
2021/11/08 | 1,583 | 1,593 | 1,576 | 1,578 | -5 | -0.3% | 1,400 |
2021/11/05 | 1,583 | 1,588 | 1,577 | 1,583 | -13 | -0.8% | 2,200 |
2021/11/04 | 1,564 | 1,596 | 1,564 | 1,596 | +32 | +2% | 3,900 |
2021/11/02 | 1,629 | 1,629 | 1,564 | 1,564 | -65 | -4% | 9,700 |
701~
750
件表示中 / 5862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 | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06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 |
英 和 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90倍 | 0.82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 |
ムサシ | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31倍 | 0.35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 |
富士興 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88倍 | 1.02倍 |
|
ENEOS系石油販社。主力は灯油やA重油。北海道でLPガス、建機レンタル、リサイクルも |
大丸エナ | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム