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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,600 | 1,626 | 1,600 | 1,626 | +35 | +2.2% | 3,800 |
| 2022/03/25 | 1,595 | 1,595 | 1,580 | 1,591 | +3 | +0.2% | 2,800 |
| 2022/03/24 | 1,579 | 1,588 | 1,572 | 1,588 | +9 | +0.6% | 3,700 |
| 2022/03/23 | 1,559 | 1,580 | 1,559 | 1,579 | +23 | +1.5% | 2,800 |
| 2022/03/22 | 1,525 | 1,556 | 1,525 | 1,556 | +27 | +1.8% | 2,900 |
| 2022/03/18 | 1,504 | 1,529 | 1,500 | 1,529 | +27 | +1.8% | 2,400 |
| 2022/03/17 | 1,500 | 1,502 | 1,492 | 1,502 | +17 | +1.1% | 1,700 |
| 2022/03/16 | 1,458 | 1,491 | 1,458 | 1,485 | +27 | +1.9% | 2,500 |
| 2022/03/15 | 1,439 | 1,458 | 1,439 | 1,458 | +19 | +1.3% | 2,200 |
| 2022/03/14 | 1,425 | 1,441 | 1,425 | 1,439 | +16 | +1.1% | 4,800 |
| 2022/03/11 | 1,445 | 1,454 | 1,422 | 1,423 | -52 | -3.5% | 5,600 |
| 2022/03/10 | 1,531 | 1,531 | 1,468 | 1,475 | -32 | -2.1% | 4,800 |
| 2022/03/09 | 1,539 | 1,539 | 1,507 | 1,507 | -22 | -1.4% | 1,900 |
| 2022/03/08 | 1,529 | 1,559 | 1,519 | 1,529 | -17 | -1.1% | 2,700 |
| 2022/03/07 | 1,554 | 1,556 | 1,518 | 1,546 | +20 | +1.3% | 3,400 |
| 2022/03/04 | 1,550 | 1,550 | 1,525 | 1,526 | -21 | -1.4% | 1,800 |
| 2022/03/03 | 1,550 | 1,555 | 1,547 | 1,547 | -3 | -0.2% | 1,200 |
| 2022/03/02 | 1,568 | 1,569 | 1,550 | 1,550 | -24 | -1.5% | 3,900 |
| 2022/03/01 | 1,574 | 1,579 | 1,565 | 1,574 | +6 | +0.4% | 5,300 |
| 2022/02/28 | 1,550 | 1,577 | 1,550 | 1,568 | +28 | +1.8% | 4,900 |
| 2022/02/25 | 1,517 | 1,547 | 1,510 | 1,540 | +38 | +2.5% | 3,600 |
| 2022/02/24 | 1,515 | 1,515 | 1,502 | 1,502 | -20 | -1.3% | 2,700 |
| 2022/02/22 | 1,527 | 1,529 | 1,519 | 1,522 | -6 | -0.4% | 2,000 |
| 2022/02/21 | 1,517 | 1,536 | 1,517 | 1,528 | +11 | +0.7% | 1,600 |
| 2022/02/18 | 1,505 | 1,518 | 1,505 | 1,517 | +12 | +0.8% | 2,400 |
| 2022/02/17 | 1,500 | 1,507 | 1,498 | 1,505 | +1 | +0.1% | 1,000 |
| 2022/02/16 | 1,497 | 1,504 | 1,497 | 1,504 | +11 | +0.7% | 1,400 |
| 2022/02/15 | 1,500 | 1,500 | 1,486 | 1,493 | -5 | -0.3% | 1,300 |
| 2022/02/14 | 1,485 | 1,498 | 1,477 | 1,498 | +11 | +0.7% | 2,200 |
| 2022/02/10 | 1,489 | 1,489 | 1,476 | 1,487 | -2 | -0.1% | 2,100 |
| 2022/02/09 | 1,481 | 1,489 | 1,480 | 1,489 | +5 | +0.3% | 2,400 |
| 2022/02/08 | 1,484 | 1,485 | 1,475 | 1,484 | +12 | +0.8% | 1,400 |
| 2022/02/07 | 1,474 | 1,480 | 1,453 | 1,472 | +7 | +0.5% | 2,500 |
| 2022/02/04 | 1,443 | 1,465 | 1,430 | 1,465 | +24 | +1.7% | 1,900 |
| 2022/02/03 | 1,444 | 1,444 | 1,432 | 1,441 | +2 | +0.1% | 1,300 |
| 2022/02/02 | 1,410 | 1,440 | 1,410 | 1,439 | +30 | +2.1% | 3,300 |
| 2022/02/01 | 1,386 | 1,409 | 1,386 | 1,409 | -7 | -0.5% | 1,500 |
| 2022/01/31 | 1,399 | 1,416 | 1,398 | 1,416 | +31 | +2.2% | 1,600 |
| 2022/01/28 | 1,374 | 1,388 | 1,374 | 1,385 | +14 | +1% | 2,400 |
| 2022/01/27 | 1,386 | 1,390 | 1,371 | 1,371 | -19 | -1.4% | 6,300 |
| 2022/01/26 | 1,395 | 1,415 | 1,377 | 1,390 | +15 | +1.1% | 9,600 |
| 2022/01/25 | 1,368 | 1,385 | 1,359 | 1,375 | +4 | +0.3% | 6,200 |
| 2022/01/24 | 1,352 | 1,373 | 1,352 | 1,371 | +20 | +1.5% | 1,600 |
| 2022/01/21 | 1,353 | 1,353 | 1,335 | 1,351 | -8 | -0.6% | 4,100 |
| 2022/01/20 | 1,389 | 1,404 | 1,358 | 1,359 | -30 | -2.2% | 13,400 |
| 2022/01/19 | 1,408 | 1,409 | 1,389 | 1,389 | -21 | -1.5% | 3,900 |
| 2022/01/18 | 1,407 | 1,422 | 1,407 | 1,410 | +16 | +1.1% | 3,300 |
| 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 |
751～
800
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
