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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,915 | 1,915 | 1,882 | 1,882 | -33 | -1.7% | 3,400 |
| 2024/09/05 | 1,885 | 1,918 | 1,880 | 1,915 | +36 | +1.9% | 2,500 |
| 2024/09/04 | 1,900 | 1,927 | 1,870 | 1,879 | -27 | -1.4% | 4,800 |
| 2024/09/03 | 1,924 | 1,924 | 1,903 | 1,906 | ±0 | ±0% | 2,100 |
| 2024/09/02 | 1,943 | 1,943 | 1,906 | 1,906 | -17 | -0.9% | 1,700 |
| 2024/08/30 | 1,936 | 1,952 | 1,923 | 1,923 | -13 | -0.7% | 1,400 |
| 2024/08/29 | 1,917 | 1,939 | 1,916 | 1,936 | +18 | +0.9% | 7,200 |
| 2024/08/28 | 1,922 | 1,922 | 1,906 | 1,918 | +29 | +1.5% | 5,100 |
| 2024/08/27 | 1,865 | 1,907 | 1,863 | 1,889 | +27 | +1.5% | 3,200 |
| 2024/08/26 | 1,868 | 1,889 | 1,861 | 1,862 | -13 | -0.7% | 3,800 |
| 2024/08/23 | 1,885 | 1,885 | 1,865 | 1,875 | +10 | +0.5% | 3,200 |
| 2024/08/22 | 1,871 | 1,893 | 1,864 | 1,865 | -5 | -0.3% | 1,800 |
| 2024/08/21 | 1,885 | 1,885 | 1,870 | 1,870 | -15 | -0.8% | 3,200 |
| 2024/08/20 | 1,906 | 1,923 | 1,878 | 1,885 | -4 | -0.2% | 5,200 |
| 2024/08/19 | 1,904 | 1,904 | 1,874 | 1,889 | -16 | -0.8% | 4,100 |
| 2024/08/16 | 1,905 | 1,919 | 1,890 | 1,905 | +1 | +0.1% | 4,200 |
| 2024/08/15 | 1,894 | 1,915 | 1,888 | 1,904 | +10 | +0.5% | 3,100 |
| 2024/08/14 | 1,890 | 1,916 | 1,888 | 1,894 | +1 | +0.1% | 3,400 |
| 2024/08/13 | 1,826 | 1,893 | 1,802 | 1,893 | +107 | +6% | 7,500 |
| 2024/08/09 | 1,832 | 1,865 | 1,786 | 1,786 | -41 | -2.2% | 6,100 |
| 2024/08/08 | 1,819 | 1,868 | 1,816 | 1,827 | -22 | -1.2% | 8,400 |
| 2024/08/07 | 1,770 | 1,880 | 1,770 | 1,849 | +84 | +4.8% | 8,700 |
| 2024/08/06 | 1,703 | 1,853 | 1,703 | 1,765 | +142 | +8.7% | 8,900 |
| 2024/08/05 | 1,825 | 1,836 | 1,619 | 1,623 | -277 | -14.6% | 17,400 |
| 2024/08/02 | 1,971 | 1,971 | 1,900 | 1,900 | -87 | -4.4% | 15,200 |
| 2024/08/01 | 2,045 | 2,045 | 1,987 | 1,987 | -70 | -3.4% | 6,900 |
| 2024/07/31 | 1,998 | 2,069 | 1,998 | 2,057 | +72 | +3.6% | 13,100 |
| 2024/07/30 | 2,065 | 2,065 | 1,985 | 1,985 | -75 | -3.6% | 42,400 |
| 2024/07/29 | 2,030 | 2,060 | 2,030 | 2,060 | +35 | +1.7% | 5,400 |
| 2024/07/26 | 2,037 | 2,039 | 2,019 | 2,025 | +2 | +0.1% | 12,100 |
| 2024/07/25 | 2,020 | 2,036 | 2,020 | 2,023 | -14 | -0.7% | 4,700 |
| 2024/07/24 | 2,058 | 2,074 | 2,022 | 2,037 | -21 | -1% | 3,900 |
| 2024/07/23 | 2,036 | 2,076 | 2,021 | 2,058 | +26 | +1.3% | 10,000 |
| 2024/07/22 | 2,026 | 2,038 | 2,015 | 2,032 | +6 | +0.3% | 3,700 |
| 2024/07/19 | 2,054 | 2,054 | 2,025 | 2,026 | -35 | -1.7% | 8,100 |
| 2024/07/18 | 2,068 | 2,068 | 2,053 | 2,061 | -1 | ±0% | 3,500 |
| 2024/07/17 | 2,032 | 2,092 | 2,032 | 2,062 | +31 | +1.5% | 13,300 |
| 2024/07/16 | 2,046 | 2,047 | 2,031 | 2,031 | -12 | -0.6% | 6,000 |
| 2024/07/12 | 2,033 | 2,051 | 2,026 | 2,043 | +18 | +0.9% | 11,000 |
| 2024/07/11 | 1,992 | 2,025 | 1,992 | 2,025 | +33 | +1.7% | 13,600 |
| 2024/07/10 | 2,000 | 2,013 | 1,985 | 1,992 | -5 | -0.3% | 17,900 |
| 2024/07/09 | 2,002 | 2,016 | 1,995 | 1,997 | -5 | -0.2% | 14,200 |
| 2024/07/08 | 2,035 | 2,035 | 1,999 | 2,002 | -27 | -1.3% | 19,200 |
| 2024/07/05 | 2,024 | 2,030 | 2,020 | 2,029 | +5 | +0.2% | 10,100 |
| 2024/07/04 | 2,030 | 2,036 | 2,021 | 2,024 | -3 | -0.1% | 9,000 |
| 2024/07/03 | 2,026 | 2,031 | 2,015 | 2,027 | +1 | ±0% | 9,700 |
| 2024/07/02 | 2,018 | 2,026 | 2,015 | 2,026 | +8 | +0.4% | 9,900 |
| 2024/07/01 | 2,016 | 2,024 | 2,009 | 2,018 | +2 | +0.1% | 15,500 |
| 2024/06/28 | 2,031 | 2,039 | 2,001 | 2,016 | -16 | -0.8% | 23,100 |
| 2024/06/27 | 2,070 | 2,120 | 2,022 | 2,032 | -125 | -5.8% | 91,300 |
51～
100
件表示中 / 5861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 | 202,100円 | +4.4% | +0.4% | 3.96% | 8.16倍 | 1.05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 | 214,800円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84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 | 162,100円 | +14.7% | +225.6% | 3.70% | 4.28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 | 143,000円 | +14.7% | -15.4% | 6.01% | 16.83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 | 153,500円 | +0.3% | +18.5% | 1.69% | 13.51倍 | 0.82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
