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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 1,401 | 1,403 | 1,351 | 1,361 | +80 | +6.2% | 35,800 |
2020/08/11 | 1,250 | 1,281 | 1,244 | 1,281 | +31 | +2.5% | 7,000 |
2020/08/07 | 1,225 | 1,250 | 1,222 | 1,250 | +21 | +1.7% | 4,100 |
2020/08/06 | 1,221 | 1,235 | 1,221 | 1,229 | +6 | +0.5% | 2,800 |
2020/08/05 | 1,235 | 1,251 | 1,221 | 1,223 | -26 | -2.1% | 6,400 |
2020/08/04 | 1,224 | 1,249 | 1,220 | 1,249 | +27 | +2.2% | 6,700 |
2020/08/03 | 1,225 | 1,248 | 1,222 | 1,222 | -7 | -0.6% | 8,100 |
2020/07/31 | 1,262 | 1,266 | 1,192 | 1,229 | -1 | -0.1% | 17,000 |
2020/07/30 | 1,328 | 1,337 | 1,230 | 1,230 | -91 | -6.9% | 18,700 |
2020/07/29 | 1,302 | 1,341 | 1,302 | 1,321 | +1 | +0.1% | 12,700 |
2020/07/28 | 1,319 | 1,322 | 1,306 | 1,320 | +5 | +0.4% | 7,000 |
2020/07/27 | 1,310 | 1,315 | 1,296 | 1,315 | +13 | +1% | 8,800 |
2020/07/22 | 1,315 | 1,315 | 1,300 | 1,302 | -3 | -0.2% | 4,900 |
2020/07/21 | 1,302 | 1,307 | 1,286 | 1,305 | +1 | +0.1% | 9,300 |
1001~
1050
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