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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,395 | 1,413 | 1,395 | 1,405 | +15 | +1.1% | 2,200 |
2020/10/02 | 1,455 | 1,455 | 1,366 | 1,390 | - | - | 10,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,448 | 1,450 | 1,444 | 1,449 | +8 | +0.6% | 11,200 |
2020/09/29 | 1,430 | 1,448 | 1,423 | 1,441 | +11 | +0.8% | 12,300 |
2020/09/28 | 1,430 | 1,430 | 1,416 | 1,430 | +27 | +1.9% | 12,600 |
2020/09/25 | 1,426 | 1,426 | 1,394 | 1,403 | -19 | -1.3% | 9,200 |
2020/09/24 | 1,419 | 1,422 | 1,413 | 1,422 | +8 | +0.6% | 8,000 |
2020/09/23 | 1,415 | 1,422 | 1,413 | 1,414 | -2 | -0.1% | 8,900 |
2020/09/18 | 1,414 | 1,419 | 1,401 | 1,416 | +17 | +1.2% | 21,500 |
2020/09/17 | 1,410 | 1,411 | 1,399 | 1,399 | -11 | -0.8% | 5,000 |
2020/09/16 | 1,408 | 1,410 | 1,396 | 1,410 | +11 | +0.8% | 3,600 |
2020/09/15 | 1,413 | 1,413 | 1,384 | 1,399 | -14 | -1% | 2,900 |
2020/09/14 | 1,413 | 1,414 | 1,402 | 1,413 | -4 | -0.3% | 4,000 |
2020/09/11 | 1,400 | 1,417 | 1,392 | 1,417 | +8 | +0.6% | 9,200 |
2020/09/10 | 1,393 | 1,418 | 1,393 | 1,409 | +16 | +1.1% | 12,100 |
2020/09/09 | 1,385 | 1,398 | 1,381 | 1,393 | -4 | -0.3% | 3,800 |
2020/09/08 | 1,372 | 1,397 | 1,372 | 1,397 | +31 | +2.3% | 14,100 |
2020/09/07 | 1,355 | 1,370 | 1,354 | 1,366 | +6 | +0.4% | 6,000 |
2020/09/04 | 1,348 | 1,366 | 1,348 | 1,360 | -13 | -0.9% | 4,900 |
2020/09/03 | 1,357 | 1,386 | 1,353 | 1,373 | +15 | +1.1% | 8,300 |
2020/09/02 | 1,353 | 1,360 | 1,352 | 1,358 | +6 | +0.4% | 3,500 |
2020/09/01 | 1,351 | 1,366 | 1,351 | 1,352 | -14 | -1% | 6,300 |
2020/08/31 | 1,367 | 1,376 | 1,366 | 1,366 | +16 | +1.2% | 4,300 |
2020/08/28 | 1,390 | 1,392 | 1,349 | 1,350 | -36 | -2.6% | 10,400 |
2020/08/27 | 1,371 | 1,386 | 1,367 | 1,386 | +24 | +1.8% | 9,000 |
2020/08/26 | 1,370 | 1,370 | 1,352 | 1,362 | -8 | -0.6% | 5,200 |
2020/08/25 | 1,370 | 1,370 | 1,354 | 1,370 | +6 | +0.4% | 6,200 |
2020/08/24 | 1,342 | 1,369 | 1,335 | 1,364 | +15 | +1.1% | 9,600 |
2020/08/21 | 1,351 | 1,353 | 1,342 | 1,349 | -11 | -0.8% | 6,800 |
2020/08/20 | 1,351 | 1,365 | 1,350 | 1,360 | -3 | -0.2% | 7,100 |
2020/08/19 | 1,353 | 1,366 | 1,353 | 1,363 | -1 | -0.1% | 3,200 |
2020/08/18 | 1,365 | 1,365 | 1,346 | 1,364 | +4 | +0.3% | 5,200 |
2020/08/17 | 1,328 | 1,360 | 1,328 | 1,360 | +27 | +2% | 6,200 |
2020/08/14 | 1,365 | 1,368 | 1,333 | 1,333 | -32 | -2.3% | 9,200 |
2020/08/13 | 1,361 | 1,375 | 1,320 | 1,365 | +4 | +0.3% | 20,100 |
1001~
1050
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