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 |
---|---|---|---|---|---|---|---|
2025/04/21 | 2,148 | 2,158 | 2,120 | 2,158 | +14 | +0.7% | 2,200 |
2025/04/18 | 2,138 | 2,152 | 2,126 | 2,144 | -10 | -0.5% | 2,200 |
2025/04/17 | 2,078 | 2,159 | 2,078 | 2,154 | +83 | +4% | 5,000 |
2025/04/16 | 2,093 | 2,109 | 2,071 | 2,071 | -2 | -0.1% | 2,200 |
2025/04/15 | 2,118 | 2,123 | 2,073 | 2,073 | +5 | +0.2% | 3,300 |
2025/04/14 | 2,118 | 2,118 | 2,054 | 2,068 | ±0 | ±0% | 2,700 |
2025/04/11 | 2,047 | 2,070 | 2,008 | 2,068 | +30 | +1.5% | 3,200 |
2025/04/10 | 2,126 | 2,128 | 2,028 | 2,038 | +38 | +1.9% | 5,200 |
2025/04/09 | 1,995 | 2,040 | 1,995 | 2,000 | -1 | ±0% | 3,200 |
2025/04/08 | 2,014 | 2,122 | 1,940 | 2,001 | +67 | +3.5% | 5,600 |
2025/04/07 | 1,850 | 2,057 | 1,800 | 1,934 | -158 | -7.6% | 19,600 |
2025/04/04 | 2,114 | 2,119 | 2,010 | 2,092 | -31 | -1.5% | 8,400 |
2025/04/03 | 2,121 | 2,165 | 2,121 | 2,123 | -37 | -1.7% | 6,200 |
2025/04/02 | 2,193 | 2,193 | 2,136 | 2,160 | -17 | -0.8% | 8,300 |
2025/04/01 | 2,207 | 2,235 | 2,177 | 2,177 | -10 | -0.5% | 8,500 |
2025/03/31 | 2,202 | 2,204 | 2,180 | 2,187 | -3 | -0.1% | 8,000 |
2025/03/28 | 2,167 | 2,200 | 2,167 | 2,190 | +25 | +1.2% | 4,300 |
2025/03/27 | 2,157 | 2,165 | 2,147 | 2,165 | +9 | +0.4% | 2,300 |
2025/03/26 | 2,147 | 2,168 | 2,143 | 2,156 | +15 | +0.7% | 5,500 |
2025/03/25 | 2,135 | 2,141 | 2,126 | 2,141 | +9 | +0.4% | 3,400 |
2025/03/24 | 2,119 | 2,137 | 2,115 | 2,132 | +24 | +1.1% | 5,100 |
2025/03/21 | 2,125 | 2,125 | 2,108 | 2,108 | +4 | +0.2% | 4,800 |
2025/03/19 | 2,103 | 2,117 | 2,102 | 2,104 | -1 | ±0% | 2,900 |
2025/03/18 | 2,122 | 2,122 | 2,104 | 2,105 | -8 | -0.4% | 1,800 |
2025/03/17 | 2,097 | 2,115 | 2,097 | 2,113 | -2 | -0.1% | 3,400 |
2025/03/14 | 2,123 | 2,123 | 2,103 | 2,115 | +1 | ±0% | 1,200 |
2025/03/13 | 2,140 | 2,140 | 2,104 | 2,114 | +6 | +0.3% | 7,600 |
2025/03/12 | 2,103 | 2,132 | 2,100 | 2,108 | -12 | -0.6% | 2,400 |
2025/03/11 | 2,080 | 2,148 | 2,063 | 2,120 | +40 | +1.9% | 11,300 |
2025/03/10 | 2,104 | 2,104 | 2,080 | 2,080 | -3 | -0.1% | 1,700 |
2025/03/07 | 2,072 | 2,099 | 2,072 | 2,083 | ±0 | ±0% | 2,800 |
2025/03/06 | 2,079 | 2,083 | 2,079 | 2,083 | +5 | +0.2% | 300 |
2025/03/05 | 2,065 | 2,097 | 2,065 | 2,078 | +13 | +0.6% | 2,600 |
2025/03/04 | 2,074 | 2,099 | 2,064 | 2,065 | -6 | -0.3% | 5,400 |
2025/03/03 | 2,099 | 2,099 | 2,063 | 2,071 | +19 | +0.9% | 2,600 |
2025/02/28 | 2,086 | 2,099 | 2,051 | 2,052 | -7 | -0.3% | 5,000 |
2025/02/27 | 2,039 | 2,060 | 2,039 | 2,059 | +20 | +1% | 2,700 |
2025/02/26 | 2,060 | 2,060 | 2,039 | 2,039 | -22 | -1.1% | 2,900 |
2025/02/25 | 2,095 | 2,095 | 2,026 | 2,061 | -34 | -1.6% | 3,700 |
2025/02/21 | 2,108 | 2,108 | 2,091 | 2,095 | -13 | -0.6% | 6,100 |
2025/02/20 | 2,101 | 2,110 | 2,089 | 2,108 | +7 | +0.3% | 6,600 |
2025/02/19 | 2,096 | 2,102 | 2,082 | 2,101 | +21 | +1% | 2,300 |
2025/02/18 | 2,093 | 2,107 | 2,072 | 2,080 | +3 | +0.1% | 3,900 |
2025/02/17 | 2,094 | 2,109 | 2,068 | 2,077 | -17 | -0.8% | 4,300 |
2025/02/14 | 2,095 | 2,114 | 2,094 | 2,094 | -25 | -1.2% | 4,000 |
2025/02/13 | 2,110 | 2,120 | 2,090 | 2,119 | +8 | +0.4% | 4,900 |
2025/02/12 | 2,123 | 2,129 | 2,110 | 2,111 | -1 | ±0% | 5,100 |
2025/02/10 | 2,075 | 2,130 | 2,075 | 2,112 | +52 | +2.5% | 6,500 |
2025/02/07 | 2,090 | 2,117 | 2,060 | 2,060 | -25 | -1.2% | 6,600 |
2025/02/06 | 2,017 | 2,100 | 2,017 | 2,085 | +69 | +3.4% | 10,700 |
51~
100
件表示中 / 6010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 | 199,300円 | +4.4% | +0.4% | 4.01% | 8.06倍 | 1.03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 |
タキヒヨー | 153,100円 | +0.6% | +11.9% | 2.61% | 10.63倍 | 0.44倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、FA主力。IT部門拡大。加賀電子がTOB実施 |
バリュエンスH | 89,200円 | +3.4% | - | 0.56% | 29.33倍 | 1.67倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ECも強化 |
丸藤パ | 298,100円 | +2.9% | +1.1% | 4.36% | 7.57倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で2位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム