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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,650 | 1,655 | 1,643 | 1,643 | -13 | -0.8% | 5,000 |
2021/03/22 | 1,649 | 1,658 | 1,646 | 1,656 | -7 | -0.4% | 3,800 |
2021/03/19 | 1,658 | 1,663 | 1,643 | 1,663 | -7 | -0.4% | 9,600 |
2021/03/18 | 1,633 | 1,670 | 1,633 | 1,670 | +36 | +2.2% | 12,000 |
2021/03/17 | 1,639 | 1,639 | 1,627 | 1,634 | -5 | -0.3% | 4,700 |
2021/03/16 | 1,630 | 1,645 | 1,630 | 1,639 | +10 | +0.6% | 5,600 |
2021/03/15 | 1,600 | 1,629 | 1,597 | 1,629 | +29 | +1.8% | 5,900 |
2021/03/12 | 1,568 | 1,600 | 1,568 | 1,600 | +36 | +2.3% | 9,000 |
2021/03/11 | 1,561 | 1,571 | 1,553 | 1,564 | +3 | +0.2% | 2,800 |
2021/03/10 | 1,579 | 1,579 | 1,561 | 1,561 | -17 | -1.1% | 3,000 |
2021/03/09 | 1,570 | 1,578 | 1,570 | 1,578 | +6 | +0.4% | 2,300 |
2021/03/08 | 1,546 | 1,572 | 1,546 | 1,572 | +26 | +1.7% | 5,100 |
2021/03/05 | 1,530 | 1,554 | 1,499 | 1,546 | +16 | +1% | 4,500 |
2021/03/04 | 1,501 | 1,530 | 1,499 | 1,530 | +15 | +1% | 5,700 |
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 |
901~
950
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