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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,402 | 1,433 | 1,402 | 1,417 | -15 | -1% | 3,400 |
2021/01/06 | 1,428 | 1,432 | 1,411 | 1,432 | +24 | +1.7% | 2,400 |
2021/01/05 | 1,412 | 1,412 | 1,335 | 1,408 | -4 | -0.3% | 10,900 |
2021/01/04 | 1,450 | 1,452 | 1,403 | 1,412 | -26 | -1.8% | 7,900 |
2020/12/30 | 1,431 | 1,454 | 1,431 | 1,438 | +7 | +0.5% | 3,900 |
2020/12/29 | 1,460 | 1,465 | 1,431 | 1,431 | -27 | -1.9% | 11,600 |
2020/12/28 | 1,467 | 1,467 | 1,422 | 1,458 | +8 | +0.6% | 13,100 |
2020/12/25 | 1,425 | 1,450 | 1,417 | 1,450 | +25 | +1.8% | 4,400 |
2020/12/24 | 1,425 | 1,425 | 1,416 | 1,425 | -1 | -0.1% | 2,800 |
2020/12/23 | 1,433 | 1,450 | 1,412 | 1,426 | -37 | -2.5% | 7,000 |
2020/12/22 | 1,463 | 1,463 | 1,455 | 1,463 | ±0 | ±0% | 2,600 |
2020/12/21 | 1,470 | 1,470 | 1,447 | 1,463 | +3 | +0.2% | 5,900 |
2020/12/18 | 1,439 | 1,460 | 1,439 | 1,460 | +15 | +1% | 7,500 |
2020/12/17 | 1,450 | 1,450 | 1,438 | 1,445 | -1 | -0.1% | 3,100 |
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 |
951~
1000
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