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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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