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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,306 | 1,309 | 1,272 | 1,304 | -2 | -0.2% | 7,200 |
2020/07/17 | 1,320 | 1,320 | 1,306 | 1,306 | -12 | -0.9% | 3,600 |
2020/07/16 | 1,328 | 1,338 | 1,314 | 1,318 | -10 | -0.8% | 8,400 |
2020/07/15 | 1,309 | 1,328 | 1,304 | 1,328 | +28 | +2.2% | 12,500 |
2020/07/14 | 1,311 | 1,311 | 1,265 | 1,300 | +2 | +0.2% | 12,400 |
2020/07/13 | 1,280 | 1,299 | 1,268 | 1,298 | +24 | +1.9% | 8,700 |
2020/07/10 | 1,292 | 1,292 | 1,254 | 1,274 | -18 | -1.4% | 16,800 |
2020/07/09 | 1,336 | 1,336 | 1,280 | 1,292 | -26 | -2% | 15,400 |
2020/07/08 | 1,346 | 1,346 | 1,311 | 1,318 | -30 | -2.2% | 17,200 |
2020/07/07 | 1,345 | 1,348 | 1,304 | 1,348 | +5 | +0.4% | 15,900 |
2020/07/06 | 1,340 | 1,347 | 1,327 | 1,343 | +28 | +2.1% | 14,300 |
2020/07/03 | 1,361 | 1,361 | 1,308 | 1,315 | -26 | -1.9% | 17,200 |
2020/07/02 | 1,318 | 1,364 | 1,310 | 1,341 | +27 | +2.1% | 36,100 |
2020/07/01 | 1,354 | 1,354 | 1,310 | 1,314 | -40 | -3% | 16,100 |
2020/06/30 | 1,394 | 1,400 | 1,314 | 1,354 | +13 | +1% | 30,400 |
2020/06/29 | 1,344 | 1,392 | 1,314 | 1,341 | -73 | -5.2% | 96,700 |
2020/06/26 | 1,455 | 1,465 | 1,414 | 1,414 | -36 | -2.5% | 179,800 |
2020/06/25 | 1,443 | 1,454 | 1,435 | 1,450 | ±0 | ±0% | 43,500 |
2020/06/24 | 1,443 | 1,454 | 1,443 | 1,450 | +7 | +0.5% | 25,100 |
2020/06/23 | 1,449 | 1,458 | 1,440 | 1,443 | -6 | -0.4% | 17,100 |
2020/06/22 | 1,451 | 1,457 | 1,441 | 1,449 | ±0 | ±0% | 41,100 |
2020/06/19 | 1,442 | 1,453 | 1,442 | 1,449 | +6 | +0.4% | 14,400 |
2020/06/18 | 1,443 | 1,448 | 1,437 | 1,443 | -8 | -0.6% | 12,900 |
2020/06/17 | 1,461 | 1,461 | 1,442 | 1,451 | -11 | -0.8% | 55,500 |
2020/06/16 | 1,474 | 1,476 | 1,454 | 1,462 | +11 | +0.8% | 17,300 |
2020/06/15 | 1,455 | 1,476 | 1,444 | 1,451 | -9 | -0.6% | 20,800 |
2020/06/12 | 1,452 | 1,471 | 1,443 | 1,460 | -38 | -2.5% | 32,900 |
2020/06/11 | 1,482 | 1,498 | 1,468 | 1,498 | +11 | +0.7% | 25,600 |
2020/06/10 | 1,479 | 1,487 | 1,475 | 1,487 | +4 | +0.3% | 11,400 |
2020/06/09 | 1,496 | 1,497 | 1,477 | 1,483 | -5 | -0.3% | 14,500 |
2020/06/08 | 1,499 | 1,499 | 1,472 | 1,488 | ±0 | ±0% | 22,200 |
2020/06/05 | 1,475 | 1,488 | 1,466 | 1,488 | +19 | +1.3% | 19,700 |
2020/06/04 | 1,451 | 1,480 | 1,451 | 1,469 | +21 | +1.5% | 23,600 |
2020/06/03 | 1,470 | 1,499 | 1,448 | 1,448 | +5 | +0.3% | 45,300 |
2020/06/02 | 1,358 | 1,444 | 1,358 | 1,443 | +125 | +9.5% | 48,200 |
2020/06/01 | 1,350 | 1,357 | 1,318 | 1,318 | -21 | -1.6% | 26,200 |
2020/05/29 | 1,325 | 1,345 | 1,319 | 1,339 | +9 | +0.7% | 25,800 |
2020/05/28 | 1,300 | 1,330 | 1,300 | 1,330 | +22 | +1.7% | 33,700 |
2020/05/27 | 1,305 | 1,314 | 1,298 | 1,308 | +3 | +0.2% | 12,400 |
2020/05/26 | 1,305 | 1,308 | 1,298 | 1,305 | +10 | +0.8% | 15,600 |
2020/05/25 | 1,300 | 1,307 | 1,284 | 1,295 | +17 | +1.3% | 19,600 |
2020/05/22 | 1,280 | 1,288 | 1,268 | 1,278 | +6 | +0.5% | 17,500 |
2020/05/21 | 1,268 | 1,278 | 1,263 | 1,272 | +7 | +0.6% | 14,200 |
2020/05/20 | 1,270 | 1,288 | 1,264 | 1,265 | +8 | +0.6% | 15,100 |
2020/05/19 | 1,280 | 1,280 | 1,243 | 1,257 | -6 | -0.5% | 15,600 |
2020/05/18 | 1,226 | 1,266 | 1,219 | 1,263 | +29 | +2.4% | 18,000 |
2020/05/15 | 1,260 | 1,270 | 1,211 | 1,234 | -25 | -2% | 23,100 |
2020/05/14 | 1,303 | 1,303 | 1,259 | 1,259 | -44 | -3.4% | 17,000 |
2020/05/13 | 1,283 | 1,328 | 1,261 | 1,303 | +5 | +0.4% | 49,400 |
2020/05/12 | 1,269 | 1,310 | 1,268 | 1,298 | +29 | +2.3% | 25,200 |
1051~
1100
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