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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,512 | 1,531 | 1,512 | 1,515 | +3 | +0.2% | 3,400 |
2021/03/02 | 1,570 | 1,570 | 1,512 | 1,512 | -58 | -3.7% | 6,900 |
2021/03/01 | 1,567 | 1,571 | 1,564 | 1,570 | +19 | +1.2% | 2,000 |
2021/02/26 | 1,579 | 1,581 | 1,551 | 1,551 | -28 | -1.8% | 6,200 |
2021/02/25 | 1,589 | 1,589 | 1,576 | 1,579 | +5 | +0.3% | 4,300 |
2021/02/24 | 1,570 | 1,579 | 1,569 | 1,574 | +14 | +0.9% | 2,200 |
2021/02/22 | 1,541 | 1,570 | 1,541 | 1,560 | +14 | +0.9% | 2,600 |
2021/02/19 | 1,570 | 1,570 | 1,546 | 1,546 | -25 | -1.6% | 3,400 |
2021/02/18 | 1,594 | 1,594 | 1,571 | 1,571 | -23 | -1.4% | 4,000 |
2021/02/17 | 1,602 | 1,616 | 1,590 | 1,594 | -32 | -2% | 5,300 |
2021/02/16 | 1,624 | 1,641 | 1,624 | 1,626 | +2 | +0.1% | 8,000 |
2021/02/15 | 1,592 | 1,632 | 1,592 | 1,624 | +33 | +2.1% | 8,900 |
2021/02/12 | 1,599 | 1,684 | 1,580 | 1,591 | +16 | +1% | 33,200 |
2021/02/10 | 1,583 | 1,583 | 1,567 | 1,575 | -7 | -0.4% | 2,900 |
2021/02/09 | 1,593 | 1,599 | 1,575 | 1,582 | -8 | -0.5% | 7,300 |
2021/02/08 | 1,563 | 1,591 | 1,563 | 1,590 | +37 | +2.4% | 19,900 |
2021/02/05 | 1,534 | 1,566 | 1,518 | 1,553 | +19 | +1.2% | 16,300 |
2021/02/04 | 1,529 | 1,538 | 1,529 | 1,534 | +7 | +0.5% | 3,600 |
2021/02/03 | 1,532 | 1,535 | 1,522 | 1,527 | +3 | +0.2% | 10,100 |
2021/02/02 | 1,522 | 1,525 | 1,520 | 1,524 | +1 | +0.1% | 1,700 |
2021/02/01 | 1,525 | 1,530 | 1,512 | 1,523 | +33 | +2.2% | 6,200 |
2021/01/29 | 1,507 | 1,508 | 1,471 | 1,490 | +4 | +0.3% | 7,500 |
2021/01/28 | 1,495 | 1,530 | 1,460 | 1,486 | -39 | -2.6% | 57,100 |
2021/01/27 | 1,515 | 1,530 | 1,514 | 1,525 | +28 | +1.9% | 11,600 |
2021/01/26 | 1,525 | 1,530 | 1,474 | 1,497 | -18 | -1.2% | 15,300 |
2021/01/25 | 1,492 | 1,519 | 1,480 | 1,515 | +32 | +2.2% | 16,300 |
2021/01/22 | 1,470 | 1,489 | 1,470 | 1,483 | -6 | -0.4% | 2,900 |
2021/01/21 | 1,485 | 1,490 | 1,476 | 1,489 | +4 | +0.3% | 6,000 |
2021/01/20 | 1,474 | 1,485 | 1,471 | 1,485 | +13 | +0.9% | 6,500 |
2021/01/19 | 1,440 | 1,475 | 1,440 | 1,472 | +32 | +2.2% | 16,200 |
2021/01/18 | 1,418 | 1,443 | 1,418 | 1,440 | +22 | +1.6% | 1,900 |
2021/01/15 | 1,457 | 1,466 | 1,414 | 1,418 | -49 | -3.3% | 7,800 |
2021/01/14 | 1,467 | 1,469 | 1,457 | 1,467 | ±0 | ±0% | 7,000 |
2021/01/13 | 1,457 | 1,467 | 1,450 | 1,467 | +11 | +0.8% | 7,900 |
2021/01/12 | 1,435 | 1,456 | 1,435 | 1,456 | +21 | +1.5% | 8,600 |
2021/01/08 | 1,417 | 1,435 | 1,417 | 1,435 | +18 | +1.3% | 2,800 |
2021/01/07 | 1,402 | 1,433 | 1,402 | 1,417 | -15 | -1% | 3,400 |
2021/01/06 | 1,428 | 1,432 | 1,411 | 1,432 | +24 | +1.7% | 2,400 |
2021/01/05 | 1,412 | 1,412 | 1,335 | 1,408 | -4 | -0.3% | 10,900 |
2021/01/04 | 1,450 | 1,452 | 1,403 | 1,412 | -26 | -1.8% | 7,900 |
2020/12/30 | 1,431 | 1,454 | 1,431 | 1,438 | +7 | +0.5% | 3,900 |
2020/12/29 | 1,460 | 1,465 | 1,431 | 1,431 | -27 | -1.9% | 11,600 |
2020/12/28 | 1,467 | 1,467 | 1,422 | 1,458 | +8 | +0.6% | 13,100 |
2020/12/25 | 1,425 | 1,450 | 1,417 | 1,450 | +25 | +1.8% | 4,400 |
2020/12/24 | 1,425 | 1,425 | 1,416 | 1,425 | -1 | -0.1% | 2,800 |
2020/12/23 | 1,433 | 1,450 | 1,412 | 1,426 | -37 | -2.5% | 7,000 |
2020/12/22 | 1,463 | 1,463 | 1,455 | 1,463 | ±0 | ±0% | 2,600 |
2020/12/21 | 1,470 | 1,470 | 1,447 | 1,463 | +3 | +0.2% | 5,900 |
2020/12/18 | 1,439 | 1,460 | 1,439 | 1,460 | +15 | +1% | 7,500 |
2020/12/17 | 1,450 | 1,450 | 1,438 | 1,445 | -1 | -0.1% | 3,100 |
901~
950
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% | 7.98倍 | 1.03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% | 8.87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% | 16.66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 | 0.43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