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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,552 | 1,559 | 1,551 | 1,555 | ±0 | ±0% | 1,200 |
2021/10/11 | 1,552 | 1,555 | 1,552 | 1,555 | +1 | +0.1% | 400 |
2021/10/08 | 1,554 | 1,560 | 1,551 | 1,554 | -3 | -0.2% | 1,800 |
2021/10/07 | 1,557 | 1,565 | 1,554 | 1,557 | ±0 | ±0% | 1,300 |
2021/10/06 | 1,566 | 1,566 | 1,557 | 1,557 | -6 | -0.4% | 1,800 |
2021/10/05 | 1,560 | 1,579 | 1,560 | 1,563 | +2 | +0.1% | 2,500 |
2021/10/04 | 1,600 | 1,600 | 1,561 | 1,561 | -24 | -1.5% | 6,200 |
2021/10/01 | 1,606 | 1,620 | 1,585 | 1,585 | -33 | -2% | 4,700 |
2021/09/30 | 1,630 | 1,636 | 1,618 | 1,618 | -25 | -1.5% | 3,200 |
2021/09/29 | 1,634 | 1,649 | 1,634 | 1,643 | +1 | +0.1% | 3,800 |
2021/09/28 | 1,640 | 1,644 | 1,632 | 1,642 | +2 | +0.1% | 4,300 |
2021/09/27 | 1,641 | 1,641 | 1,631 | 1,640 | +10 | +0.6% | 5,800 |
2021/09/24 | 1,587 | 1,630 | 1,586 | 1,630 | +61 | +3.9% | 7,500 |
2021/09/22 | 1,586 | 1,594 | 1,562 | 1,569 | -27 | -1.7% | 3,900 |
2021/09/21 | 1,581 | 1,600 | 1,581 | 1,596 | -8 | -0.5% | 3,600 |
2021/09/17 | 1,599 | 1,604 | 1,592 | 1,604 | -4 | -0.2% | 4,300 |
2021/09/16 | 1,606 | 1,614 | 1,604 | 1,608 | -7 | -0.4% | 3,800 |
2021/09/15 | 1,613 | 1,629 | 1,606 | 1,615 | -25 | -1.5% | 2,700 |
2021/09/14 | 1,610 | 1,640 | 1,603 | 1,640 | +26 | +1.6% | 7,100 |
2021/09/13 | 1,588 | 1,614 | 1,588 | 1,614 | +26 | +1.6% | 5,000 |
2021/09/10 | 1,579 | 1,588 | 1,577 | 1,588 | +3 | +0.2% | 6,600 |
2021/09/09 | 1,580 | 1,585 | 1,580 | 1,585 | +5 | +0.3% | 4,000 |
2021/09/08 | 1,580 | 1,580 | 1,575 | 1,580 | ±0 | ±0% | 3,400 |
2021/09/07 | 1,557 | 1,580 | 1,554 | 1,580 | +16 | +1% | 3,300 |
2021/09/06 | 1,554 | 1,564 | 1,552 | 1,564 | +6 | +0.4% | 6,400 |
2021/09/03 | 1,560 | 1,560 | 1,542 | 1,558 | +20 | +1.3% | 4,800 |
2021/09/02 | 1,541 | 1,541 | 1,530 | 1,538 | +11 | +0.7% | 2,400 |
2021/09/01 | 1,540 | 1,540 | 1,517 | 1,527 | -4 | -0.3% | 9,400 |
2021/08/31 | 1,572 | 1,577 | 1,531 | 1,531 | -41 | -2.6% | 9,700 |
2021/08/30 | 1,576 | 1,576 | 1,557 | 1,572 | -4 | -0.3% | 6,800 |
2021/08/27 | 1,574 | 1,605 | 1,572 | 1,576 | +2 | +0.1% | 12,000 |
2021/08/26 | 1,607 | 1,607 | 1,565 | 1,574 | -31 | -1.9% | 10,600 |
2021/08/25 | 1,587 | 1,611 | 1,571 | 1,605 | +18 | +1.1% | 14,100 |
2021/08/24 | 1,560 | 1,590 | 1,560 | 1,587 | +29 | +1.9% | 8,100 |
2021/08/23 | 1,619 | 1,619 | 1,558 | 1,558 | -47 | -2.9% | 15,300 |
2021/08/20 | 1,654 | 1,654 | 1,605 | 1,605 | -40 | -2.4% | 6,800 |
2021/08/19 | 1,666 | 1,666 | 1,645 | 1,645 | -19 | -1.1% | 3,100 |
2021/08/18 | 1,631 | 1,680 | 1,631 | 1,664 | +31 | +1.9% | 5,800 |
2021/08/17 | 1,652 | 1,652 | 1,625 | 1,633 | -3 | -0.2% | 1,800 |
2021/08/16 | 1,626 | 1,669 | 1,615 | 1,636 | +22 | +1.4% | 3,900 |
2021/08/13 | 1,604 | 1,614 | 1,604 | 1,614 | +10 | +0.6% | 3,100 |
2021/08/12 | 1,622 | 1,635 | 1,601 | 1,604 | -31 | -1.9% | 4,900 |
2021/08/11 | 1,633 | 1,643 | 1,620 | 1,635 | -11 | -0.7% | 4,400 |
2021/08/10 | 1,633 | 1,688 | 1,633 | 1,646 | +19 | +1.2% | 6,300 |
2021/08/06 | 1,632 | 1,636 | 1,627 | 1,627 | -5 | -0.3% | 1,200 |
2021/08/05 | 1,653 | 1,653 | 1,632 | 1,632 | -21 | -1.3% | 1,100 |
2021/08/04 | 1,674 | 1,674 | 1,653 | 1,653 | -16 | -1% | 1,300 |
2021/08/03 | 1,681 | 1,681 | 1,663 | 1,669 | -24 | -1.4% | 2,200 |
2021/08/02 | 1,652 | 1,693 | 1,652 | 1,693 | +1 | +0.1% | 2,700 |
2021/07/30 | 1,685 | 1,695 | 1,683 | 1,692 | -7 | -0.4% | 3,500 |
751~
800
件表示中 / 5848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 | 197,600円 | +4.4% | +0.4% | 4.05% | 7.97倍 | 1.02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 |
アイナボHD | 55,600円 | +6.9% | +11.2% | 3.96% | 8.86倍 | 0.51倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
富士興 | 141,500円 | +14.7% | -15.4% | 6.08% | 16.65倍 | 0.98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 |
CBグループ | 494,000円 | +3.2% | +0.4% | 2.02% | 5.61倍 | 0.44倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
大木ヘルケア | 84,500円 | +4.0% | +1.3% | 2.84% | 5.01倍 | 0.41倍 |
|
一般用医薬品3大卸の一角。1658年創業。メーカー機能持つ子会社、大木製薬がPB展開 |
市場注目の銘柄
チャート関連のコラム