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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 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 |
| 2021/07/29 | 1,610 | 1,699 | 1,610 | 1,699 | +77 | +4.7% | 9,500 |
| 2021/07/28 | 1,617 | 1,635 | 1,617 | 1,622 | -13 | -0.8% | 2,300 |
| 2021/07/27 | 1,649 | 1,659 | 1,625 | 1,635 | -14 | -0.8% | 5,300 |
| 2021/07/26 | 1,677 | 1,677 | 1,649 | 1,649 | -27 | -1.6% | 5,100 |
| 2021/07/21 | 1,675 | 1,676 | 1,671 | 1,676 | +8 | +0.5% | 2,100 |
| 2021/07/20 | 1,660 | 1,668 | 1,655 | 1,668 | -1 | -0.1% | 2,600 |
| 2021/07/19 | 1,670 | 1,675 | 1,669 | 1,669 | -15 | -0.9% | 2,000 |
| 2021/07/16 | 1,698 | 1,698 | 1,667 | 1,684 | -14 | -0.8% | 3,800 |
| 2021/07/15 | 1,703 | 1,703 | 1,689 | 1,698 | -5 | -0.3% | 6,500 |
| 2021/07/14 | 1,693 | 1,703 | 1,692 | 1,703 | -3 | -0.2% | 1,600 |
| 2021/07/13 | 1,695 | 1,706 | 1,690 | 1,706 | +15 | +0.9% | 14,100 |
| 2021/07/12 | 1,695 | 1,695 | 1,672 | 1,691 | +8 | +0.5% | 5,600 |
| 2021/07/09 | 1,660 | 1,684 | 1,656 | 1,683 | +9 | +0.5% | 9,000 |
| 2021/07/08 | 1,660 | 1,684 | 1,654 | 1,674 | +23 | +1.4% | 15,800 |
| 2021/07/07 | 1,650 | 1,654 | 1,648 | 1,651 | +2 | +0.1% | 4,100 |
| 2021/07/06 | 1,662 | 1,662 | 1,642 | 1,649 | -13 | -0.8% | 4,400 |
| 2021/07/05 | 1,679 | 1,679 | 1,662 | 1,662 | -17 | -1% | 3,900 |
| 2021/07/02 | 1,658 | 1,679 | 1,646 | 1,679 | +33 | +2% | 7,200 |
| 2021/07/01 | 1,645 | 1,652 | 1,642 | 1,646 | -9 | -0.5% | 9,200 |
| 2021/06/30 | 1,654 | 1,657 | 1,642 | 1,655 | +8 | +0.5% | 11,100 |
| 2021/06/29 | 1,663 | 1,678 | 1,634 | 1,647 | -50 | -2.9% | 99,700 |
| 2021/06/28 | 1,695 | 1,714 | 1,692 | 1,697 | -11 | -0.6% | 132,700 |
| 2021/06/25 | 1,710 | 1,710 | 1,700 | 1,708 | +5 | +0.3% | 20,400 |
| 2021/06/24 | 1,702 | 1,712 | 1,699 | 1,703 | -7 | -0.4% | 18,500 |
| 2021/06/23 | 1,708 | 1,714 | 1,702 | 1,710 | +8 | +0.5% | 11,300 |
| 2021/06/22 | 1,696 | 1,707 | 1,696 | 1,702 | +11 | +0.7% | 8,300 |
| 2021/06/21 | 1,706 | 1,706 | 1,690 | 1,691 | -21 | -1.2% | 17,000 |
| 2021/06/18 | 1,720 | 1,720 | 1,712 | 1,712 | -9 | -0.5% | 9,100 |
| 2021/06/17 | 1,721 | 1,730 | 1,720 | 1,721 | -3 | -0.2% | 4,600 |
| 2021/06/16 | 1,725 | 1,732 | 1,724 | 1,724 | -1 | -0.1% | 5,800 |
| 2021/06/15 | 1,730 | 1,732 | 1,725 | 1,725 | -5 | -0.3% | 4,700 |
| 2021/06/14 | 1,732 | 1,735 | 1,729 | 1,730 | ±0 | ±0% | 3,800 |
| 2021/06/11 | 1,730 | 1,733 | 1,727 | 1,730 | -4 | -0.2% | 5,900 |
| 2021/06/10 | 1,730 | 1,737 | 1,729 | 1,734 | +2 | +0.1% | 9,100 |
| 2021/06/09 | 1,729 | 1,738 | 1,725 | 1,732 | +2 | +0.1% | 5,800 |
| 2021/06/08 | 1,719 | 1,730 | 1,718 | 1,730 | +11 | +0.6% | 4,800 |
| 2021/06/07 | 1,713 | 1,724 | 1,713 | 1,719 | +6 | +0.4% | 5,700 |
| 2021/06/04 | 1,711 | 1,716 | 1,710 | 1,713 | +2 | +0.1% | 7,900 |
| 2021/06/03 | 1,709 | 1,721 | 1,708 | 1,711 | +1 | +0.1% | 10,900 |
901～
950
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
