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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,336 | 1,354 | 1,336 | 1,345 | +9 | +0.7% | 3,400 |
2020/02/20 | 1,328 | 1,346 | 1,327 | 1,336 | +4 | +0.3% | 1,000 |
2020/02/19 | 1,306 | 1,350 | 1,306 | 1,332 | +26 | +2% | 1,900 |
2020/02/18 | 1,293 | 1,320 | 1,292 | 1,306 | +11 | +0.8% | 1,500 |
2020/02/17 | 1,294 | 1,300 | 1,291 | 1,295 | -12 | -0.9% | 2,400 |
2020/02/14 | 1,293 | 1,307 | 1,293 | 1,307 | +14 | +1.1% | 800 |
2020/02/13 | 1,319 | 1,319 | 1,287 | 1,293 | -26 | -2% | 3,700 |
2020/02/12 | 1,351 | 1,353 | 1,302 | 1,319 | -19 | -1.4% | 6,300 |
2020/02/10 | 1,322 | 1,515 | 1,322 | 1,338 | +17 | +1.3% | 82,300 |
2020/02/07 | 1,313 | 1,327 | 1,313 | 1,321 | -5 | -0.4% | 700 |
2020/02/06 | 1,313 | 1,331 | 1,313 | 1,326 | +10 | +0.8% | 2,200 |
2020/02/05 | 1,292 | 1,322 | 1,292 | 1,316 | +20 | +1.5% | 1,400 |
2020/02/04 | 1,285 | 1,315 | 1,285 | 1,296 | -4 | -0.3% | 2,700 |
2020/02/03 | 1,301 | 1,306 | 1,300 | 1,300 | -1 | -0.1% | 1,600 |
2020/01/31 | 1,305 | 1,329 | 1,299 | 1,301 | -5 | -0.4% | 1,400 |
2020/01/30 | 1,298 | 1,307 | 1,297 | 1,306 | -8 | -0.6% | 3,800 |
2020/01/29 | 1,299 | 1,322 | 1,297 | 1,314 | +18 | +1.4% | 2,700 |
2020/01/28 | 1,346 | 1,346 | 1,291 | 1,296 | -49 | -3.6% | 4,600 |
2020/01/27 | 1,263 | 1,393 | 1,241 | 1,345 | -98 | -6.8% | 51,500 |
2020/01/24 | 1,457 | 1,459 | 1,443 | 1,443 | -6 | -0.4% | 2,900 |
2020/01/23 | 1,445 | 1,472 | 1,443 | 1,449 | +6 | +0.4% | 8,400 |
2020/01/22 | 1,437 | 1,443 | 1,426 | 1,443 | +15 | +1.1% | 3,000 |
2020/01/21 | 1,443 | 1,443 | 1,413 | 1,428 | -16 | -1.1% | 3,200 |
2020/01/20 | 1,435 | 1,444 | 1,435 | 1,444 | +15 | +1% | 2,900 |
2020/01/17 | 1,426 | 1,433 | 1,426 | 1,429 | +9 | +0.6% | 4,300 |
2020/01/16 | 1,415 | 1,420 | 1,412 | 1,420 | +10 | +0.7% | 1,300 |
2020/01/15 | 1,408 | 1,416 | 1,407 | 1,410 | +2 | +0.1% | 1,300 |
2020/01/14 | 1,415 | 1,420 | 1,408 | 1,408 | +4 | +0.3% | 1,400 |
2020/01/10 | 1,412 | 1,413 | 1,404 | 1,404 | +7 | +0.5% | 4,000 |
2020/01/09 | 1,389 | 1,397 | 1,385 | 1,397 | +10 | +0.7% | 1,100 |
2020/01/08 | 1,400 | 1,404 | 1,387 | 1,387 | -28 | -2% | 900 |
2020/01/07 | 1,405 | 1,424 | 1,398 | 1,415 | +10 | +0.7% | 2,200 |
2020/01/06 | 1,403 | 1,405 | 1,398 | 1,405 | +5 | +0.4% | 1,300 |
2019/12/30 | 1,403 | 1,403 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
2019/12/27 | 1,398 | 1,402 | 1,384 | 1,400 | +3 | +0.2% | 1,800 |
2019/12/26 | 1,402 | 1,402 | 1,390 | 1,397 | +5 | +0.4% | 1,300 |
2019/12/25 | 1,400 | 1,400 | 1,391 | 1,392 | -7 | -0.5% | 1,700 |
2019/12/24 | 1,398 | 1,403 | 1,398 | 1,399 | +1 | +0.1% | 1,900 |
2019/12/23 | 1,397 | 1,398 | 1,397 | 1,398 | +1 | +0.1% | 1,100 |
2019/12/20 | 1,395 | 1,397 | 1,385 | 1,397 | +2 | +0.1% | 1,600 |
2019/12/19 | 1,405 | 1,405 | 1,392 | 1,395 | -10 | -0.7% | 1,300 |
2019/12/18 | 1,404 | 1,405 | 1,400 | 1,405 | +15 | +1.1% | 3,400 |
2019/12/17 | 1,390 | 1,390 | 1,383 | 1,390 | -15 | -1.1% | 1,700 |
2019/12/16 | 1,410 | 1,410 | 1,398 | 1,405 | +11 | +0.8% | 2,500 |
2019/12/13 | 1,398 | 1,398 | 1,390 | 1,394 | +8 | +0.6% | 2,300 |
2019/12/12 | 1,392 | 1,392 | 1,381 | 1,386 | -7 | -0.5% | 900 |
2019/12/11 | 1,400 | 1,400 | 1,393 | 1,393 | -8 | -0.6% | 800 |
2019/12/10 | 1,400 | 1,401 | 1,390 | 1,401 | +5 | +0.4% | 1,500 |
2019/12/09 | 1,383 | 1,400 | 1,383 | 1,396 | +14 | +1% | 800 |
2019/12/06 | 1,385 | 1,385 | 1,382 | 1,382 | +1 | +0.1% | 600 |
1151~
1200
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