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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,624 | 1,635 | 1,612 | 1,629 | +10 | +0.6% | 3,100 |
2021/10/29 | 1,640 | 1,640 | 1,612 | 1,619 | -14 | -0.9% | 2,200 |
2021/10/28 | 1,638 | 1,638 | 1,626 | 1,633 | -5 | -0.3% | 2,900 |
2021/10/27 | 1,636 | 1,640 | 1,631 | 1,638 | -12 | -0.7% | 2,100 |
2021/10/26 | 1,659 | 1,678 | 1,637 | 1,650 | +15 | +0.9% | 8,200 |
2021/10/25 | 1,610 | 1,638 | 1,609 | 1,635 | +32 | +2% | 10,400 |
2021/10/22 | 1,565 | 1,603 | 1,565 | 1,603 | +35 | +2.2% | 5,300 |
2021/10/21 | 1,560 | 1,582 | 1,556 | 1,568 | +6 | +0.4% | 2,600 |
2021/10/20 | 1,530 | 1,578 | 1,530 | 1,562 | +35 | +2.3% | 3,000 |
2021/10/19 | 1,527 | 1,531 | 1,522 | 1,527 | +6 | +0.4% | 900 |
2021/10/18 | 1,530 | 1,538 | 1,517 | 1,521 | +7 | +0.5% | 3,200 |
2021/10/15 | 1,508 | 1,548 | 1,508 | 1,514 | +9 | +0.6% | 2,900 |
2021/10/14 | 1,527 | 1,537 | 1,502 | 1,505 | -29 | -1.9% | 6,100 |
2021/10/13 | 1,552 | 1,555 | 1,526 | 1,534 | -21 | -1.4% | 3,800 |
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 |
751~
800
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