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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,380 | 1,381 | 1,380 | 1,381 | +2 | +0.1% | 200 |
2019/12/04 | 1,382 | 1,382 | 1,379 | 1,379 | -6 | -0.4% | 500 |
2019/12/03 | 1,391 | 1,391 | 1,385 | 1,385 | -6 | -0.4% | 1,100 |
2019/12/02 | 1,393 | 1,400 | 1,391 | 1,391 | -2 | -0.1% | 400 |
2019/11/29 | 1,400 | 1,400 | 1,393 | 1,393 | -7 | -0.5% | 800 |
2019/11/28 | 1,403 | 1,403 | 1,395 | 1,400 | +1 | +0.1% | 700 |
2019/11/27 | 1,393 | 1,400 | 1,392 | 1,399 | -1 | -0.1% | 600 |
2019/11/26 | 1,400 | 1,400 | 1,393 | 1,400 | +1 | +0.1% | 2,200 |
2019/11/25 | 1,400 | 1,400 | 1,397 | 1,399 | -1 | -0.1% | 2,300 |
2019/11/22 | 1,399 | 1,400 | 1,399 | 1,400 | +1 | +0.1% | 900 |
2019/11/21 | 1,400 | 1,400 | 1,397 | 1,399 | +19 | +1.4% | 1,500 |
2019/11/20 | 1,382 | 1,382 | 1,380 | 1,380 | +2 | +0.1% | 1,400 |
2019/11/19 | 1,387 | 1,388 | 1,378 | 1,378 | -4 | -0.3% | 300 |
2019/11/18 | 1,381 | 1,382 | 1,381 | 1,382 | -18 | -1.3% | 500 |
2019/11/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
2019/11/14 | 1,400 | 1,403 | 1,400 | 1,400 | ±0 | ±0% | 700 |
2019/11/13 | 1,385 | 1,400 | 1,385 | 1,400 | +11 | +0.8% | 400 |
2019/11/12 | 1,393 | 1,393 | 1,382 | 1,389 | -11 | -0.8% | 500 |
2019/11/11 | 1,400 | 1,400 | 1,400 | 1,400 | +1 | +0.1% | 500 |
2019/11/08 | 1,397 | 1,399 | 1,397 | 1,399 | +6 | +0.4% | 200 |
2019/11/07 | 1,395 | 1,395 | 1,393 | 1,393 | -8 | -0.6% | 1,400 |
2019/11/06 | 1,400 | 1,401 | 1,400 | 1,401 | -9 | -0.6% | 200 |
2019/11/05 | 1,415 | 1,415 | 1,393 | 1,410 | -13 | -0.9% | 1,000 |
2019/11/01 | 1,423 | 1,425 | 1,420 | 1,423 | ±0 | ±0% | 5,500 |
2019/10/31 | 1,424 | 1,425 | 1,423 | 1,423 | +1 | +0.1% | 1,000 |
2019/10/30 | 1,420 | 1,422 | 1,415 | 1,422 | -1 | -0.1% | 900 |
2019/10/29 | 1,428 | 1,438 | 1,421 | 1,423 | +3 | +0.2% | 2,700 |
2019/10/28 | 1,440 | 1,440 | 1,406 | 1,420 | +23 | +1.6% | 6,700 |
2019/10/25 | 1,415 | 1,415 | 1,394 | 1,397 | +9 | +0.6% | 7,700 |
2019/10/24 | 1,361 | 1,388 | 1,361 | 1,388 | +31 | +2.3% | 2,100 |
2019/10/23 | 1,355 | 1,357 | 1,355 | 1,357 | -5 | -0.4% | 400 |
2019/10/21 | 1,345 | 1,372 | 1,343 | 1,362 | +23 | +1.7% | 2,600 |
2019/10/18 | 1,335 | 1,339 | 1,335 | 1,339 | +7 | +0.5% | 300 |
2019/10/17 | 1,339 | 1,339 | 1,330 | 1,332 | +9 | +0.7% | 1,300 |
2019/10/16 | 1,335 | 1,335 | 1,323 | 1,323 | - | - | 700 |
2019/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/09 | 1,310 | 1,319 | 1,310 | 1,319 | - | - | 200 |
2019/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/07 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 100 |
2019/10/04 | 1,336 | 1,336 | 1,334 | 1,334 | -1 | -0.1% | 4,700 |
2019/10/03 | 1,313 | 1,335 | 1,313 | 1,335 | +22 | +1.7% | 400 |
2019/10/02 | 1,320 | 1,320 | 1,313 | 1,313 | -12 | -0.9% | 600 |
2019/10/01 | 1,318 | 1,342 | 1,318 | 1,325 | +7 | +0.5% | 1,100 |
2019/09/30 | 1,320 | 1,320 | 1,313 | 1,318 | +8 | +0.6% | 1,000 |
2019/09/27 | 1,318 | 1,318 | 1,310 | 1,310 | -5 | -0.4% | 900 |
2019/09/26 | 1,318 | 1,318 | 1,310 | 1,315 | -2 | -0.2% | 1,700 |
2019/09/25 | 1,318 | 1,318 | 1,303 | 1,317 | +8 | +0.6% | 1,300 |
2019/09/24 | 1,307 | 1,319 | 1,300 | 1,309 | +20 | +1.6% | 3,200 |
1201~
1250
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