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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 881 | 941 | 881 | 920 | -51 | -5.3% | 305,000 |
2020/03/12 | 1,013 | 1,013 | 955 | 971 | -44 | -4.3% | 39,900 |
2020/03/11 | 1,002 | 1,036 | 985 | 1,015 | +14 | +1.4% | 44,100 |
2020/03/10 | 981 | 1,020 | 981 | 1,001 | -6 | -0.6% | 30,900 |
2020/03/09 | 1,020 | 1,050 | 1,005 | 1,007 | -53 | -5% | 23,100 |
2020/03/06 | 1,065 | 1,067 | 1,028 | 1,060 | -13 | -1.2% | 55,100 |
2020/03/05 | 1,082 | 1,089 | 1,070 | 1,073 | +2 | +0.2% | 93,000 |
2020/03/04 | 1,066 | 1,095 | 1,066 | 1,071 | -42 | -3.8% | 161,600 |
2020/03/03 | 1,238 | 1,263 | 1,105 | 1,113 | -139 | -11.1% | 123,300 |
2020/03/02 | 1,232 | 1,293 | 1,232 | 1,252 | -40 | -3.1% | 69,500 |
2020/02/28 | 1,265 | 1,327 | 1,265 | 1,292 | -63 | -4.6% | 28,600 |
2020/02/27 | 1,403 | 1,407 | 1,343 | 1,355 | -56 | -4% | 29,600 |
2020/02/26 | 1,387 | 1,435 | 1,370 | 1,411 | -6 | -0.4% | 67,900 |
2020/02/25 | 1,300 | 1,588 | 1,269 | 1,417 | +72 | +5.4% | 179,300 |
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 |
1151~
1200
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