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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,450 | 1,450 | 1,445 | 1,446 | -2 | -0.1% | 4,000 |
2020/12/15 | 1,449 | 1,449 | 1,442 | 1,448 | +8 | +0.6% | 3,900 |
2020/12/14 | 1,430 | 1,440 | 1,430 | 1,440 | +11 | +0.8% | 2,600 |
2020/12/11 | 1,420 | 1,429 | 1,412 | 1,429 | +22 | +1.6% | 3,000 |
2020/12/10 | 1,407 | 1,410 | 1,407 | 1,407 | ±0 | ±0% | 800 |
2020/12/09 | 1,401 | 1,418 | 1,401 | 1,407 | +7 | +0.5% | 1,100 |
2020/12/08 | 1,423 | 1,423 | 1,400 | 1,400 | -23 | -1.6% | 2,600 |
2020/12/07 | 1,405 | 1,435 | 1,405 | 1,423 | +15 | +1.1% | 3,800 |
2020/12/04 | 1,432 | 1,432 | 1,404 | 1,408 | -11 | -0.8% | 4,100 |
2020/12/03 | 1,402 | 1,431 | 1,402 | 1,419 | +6 | +0.4% | 3,200 |
2020/12/02 | 1,405 | 1,415 | 1,401 | 1,413 | +8 | +0.6% | 3,700 |
2020/12/01 | 1,450 | 1,450 | 1,400 | 1,405 | -19 | -1.3% | 5,800 |
2020/11/30 | 1,460 | 1,460 | 1,422 | 1,424 | -32 | -2.2% | 6,900 |
2020/11/27 | 1,444 | 1,456 | 1,424 | 1,456 | +11 | +0.8% | 9,300 |
2020/11/26 | 1,448 | 1,448 | 1,424 | 1,445 | +6 | +0.4% | 5,300 |
2020/11/25 | 1,422 | 1,450 | 1,404 | 1,439 | +22 | +1.6% | 17,700 |
2020/11/24 | 1,425 | 1,425 | 1,410 | 1,417 | +20 | +1.4% | 5,100 |
2020/11/20 | 1,402 | 1,402 | 1,379 | 1,397 | -12 | -0.9% | 8,400 |
2020/11/19 | 1,410 | 1,410 | 1,401 | 1,409 | +4 | +0.3% | 3,100 |
2020/11/18 | 1,400 | 1,406 | 1,387 | 1,405 | -9 | -0.6% | 4,200 |
2020/11/17 | 1,387 | 1,426 | 1,387 | 1,414 | +22 | +1.6% | 6,900 |
2020/11/16 | 1,370 | 1,392 | 1,366 | 1,392 | +22 | +1.6% | 4,100 |
2020/11/13 | 1,400 | 1,400 | 1,370 | 1,370 | -24 | -1.7% | 5,000 |
2020/11/12 | 1,410 | 1,410 | 1,392 | 1,394 | -10 | -0.7% | 3,300 |
2020/11/11 | 1,394 | 1,404 | 1,394 | 1,404 | +10 | +0.7% | 5,300 |
2020/11/10 | 1,430 | 1,430 | 1,390 | 1,394 | +8 | +0.6% | 6,900 |
2020/11/09 | 1,364 | 1,395 | 1,364 | 1,386 | +50 | +3.7% | 12,500 |
2020/11/06 | 1,348 | 1,348 | 1,335 | 1,336 | +6 | +0.5% | 5,500 |
2020/11/05 | 1,336 | 1,346 | 1,329 | 1,330 | -5 | -0.4% | 12,800 |
2020/11/04 | 1,312 | 1,350 | 1,312 | 1,335 | -97 | -6.8% | 31,100 |
2020/11/02 | 1,370 | 1,437 | 1,370 | 1,432 | +62 | +4.5% | 14,100 |
2020/10/30 | 1,409 | 1,432 | 1,370 | 1,370 | -49 | -3.5% | 5,900 |
2020/10/29 | 1,433 | 1,440 | 1,417 | 1,419 | -21 | -1.5% | 5,900 |
2020/10/28 | 1,440 | 1,440 | 1,435 | 1,440 | -2 | -0.1% | 3,300 |
2020/10/27 | 1,436 | 1,442 | 1,428 | 1,442 | +6 | +0.4% | 3,700 |
2020/10/26 | 1,451 | 1,451 | 1,436 | 1,436 | +5 | +0.3% | 10,000 |
2020/10/23 | 1,450 | 1,450 | 1,425 | 1,431 | +2 | +0.1% | 9,300 |
2020/10/22 | 1,425 | 1,433 | 1,425 | 1,429 | +3 | +0.2% | 2,200 |
2020/10/21 | 1,423 | 1,448 | 1,423 | 1,426 | -4 | -0.3% | 2,200 |
2020/10/20 | 1,412 | 1,437 | 1,412 | 1,430 | +18 | +1.3% | 3,400 |
2020/10/19 | 1,457 | 1,457 | 1,410 | 1,412 | -38 | -2.6% | 11,400 |
2020/10/16 | 1,448 | 1,457 | 1,446 | 1,450 | +1 | +0.1% | 4,700 |
2020/10/15 | 1,455 | 1,459 | 1,449 | 1,449 | +2 | +0.1% | 8,600 |
2020/10/14 | 1,436 | 1,450 | 1,435 | 1,447 | +16 | +1.1% | 6,000 |
2020/10/13 | 1,429 | 1,443 | 1,428 | 1,431 | +17 | +1.2% | 8,900 |
2020/10/12 | 1,432 | 1,432 | 1,414 | 1,414 | +1 | +0.1% | 1,700 |
2020/10/09 | 1,412 | 1,418 | 1,412 | 1,413 | +1 | +0.1% | 1,700 |
2020/10/08 | 1,405 | 1,417 | 1,405 | 1,412 | +2 | +0.1% | 2,000 |
2020/10/07 | 1,405 | 1,412 | 1,405 | 1,410 | ±0 | ±0% | 3,100 |
2020/10/06 | 1,419 | 1,420 | 1,407 | 1,410 | +5 | +0.4% | 3,200 |
951~
1000
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