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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,371 | 1,378 | 1,365 | 1,365 | -4 | -0.3% | 3,000 |
2019/07/08 | 1,363 | 1,369 | 1,363 | 1,369 | +5 | +0.4% | 500 |
2019/07/05 | 1,356 | 1,370 | 1,356 | 1,364 | +1 | +0.1% | 1,100 |
2019/07/04 | 1,358 | 1,363 | 1,353 | 1,363 | +12 | +0.9% | 4,400 |
2019/07/03 | 1,346 | 1,369 | 1,346 | 1,351 | -6 | -0.4% | 1,600 |
2019/07/02 | 1,352 | 1,364 | 1,352 | 1,357 | +2 | +0.1% | 2,100 |
2019/07/01 | 1,364 | 1,364 | 1,351 | 1,355 | +5 | +0.4% | 3,600 |
2019/06/28 | 1,347 | 1,383 | 1,347 | 1,350 | -5 | -0.4% | 4,700 |
2019/06/27 | 1,346 | 1,362 | 1,345 | 1,355 | -7 | -0.5% | 11,200 |
2019/06/26 | 1,370 | 1,385 | 1,348 | 1,362 | -87 | -6% | 35,000 |
2019/06/25 | 1,422 | 1,450 | 1,422 | 1,449 | -1 | -0.1% | 79,600 |
2019/06/24 | 1,438 | 1,450 | 1,438 | 1,450 | +12 | +0.8% | 16,800 |
2019/06/21 | 1,441 | 1,443 | 1,426 | 1,438 | ±0 | ±0% | 11,000 |
2019/06/20 | 1,419 | 1,440 | 1,418 | 1,438 | +25 | +1.8% | 5,800 |
2019/06/19 | 1,412 | 1,413 | 1,400 | 1,413 | +15 | +1.1% | 5,500 |
2019/06/18 | 1,401 | 1,409 | 1,398 | 1,398 | -3 | -0.2% | 6,100 |
2019/06/17 | 1,454 | 1,469 | 1,401 | 1,401 | -1 | -0.1% | 26,900 |
2019/06/14 | 1,407 | 1,420 | 1,401 | 1,402 | -4 | -0.3% | 6,200 |
2019/06/13 | 1,414 | 1,415 | 1,406 | 1,406 | -8 | -0.6% | 3,700 |
2019/06/12 | 1,415 | 1,423 | 1,414 | 1,414 | -1 | -0.1% | 7,600 |
2019/06/11 | 1,414 | 1,438 | 1,414 | 1,415 | +3 | +0.2% | 4,900 |
2019/06/10 | 1,416 | 1,425 | 1,412 | 1,412 | -8 | -0.6% | 7,200 |
2019/06/07 | 1,424 | 1,426 | 1,415 | 1,420 | -1 | -0.1% | 3,100 |
2019/06/06 | 1,423 | 1,424 | 1,418 | 1,421 | +5 | +0.4% | 600 |
2019/06/05 | 1,433 | 1,433 | 1,415 | 1,416 | -3 | -0.2% | 3,300 |
2019/06/04 | 1,416 | 1,442 | 1,412 | 1,419 | +3 | +0.2% | 4,800 |
2019/06/03 | 1,444 | 1,444 | 1,416 | 1,416 | -29 | -2% | 5,300 |
2019/05/31 | 1,441 | 1,457 | 1,420 | 1,445 | -14 | -1% | 4,100 |
2019/05/30 | 1,452 | 1,472 | 1,450 | 1,459 | +6 | +0.4% | 2,400 |
2019/05/29 | 1,455 | 1,489 | 1,450 | 1,453 | -2 | -0.1% | 3,800 |
2019/05/28 | 1,437 | 1,476 | 1,437 | 1,455 | +19 | +1.3% | 4,600 |
2019/05/27 | 1,429 | 1,438 | 1,429 | 1,436 | +15 | +1.1% | 3,200 |
2019/05/24 | 1,420 | 1,425 | 1,406 | 1,421 | +15 | +1.1% | 2,200 |
2019/05/23 | 1,426 | 1,426 | 1,406 | 1,406 | -20 | -1.4% | 2,900 |
2019/05/22 | 1,427 | 1,428 | 1,424 | 1,426 | +6 | +0.4% | 800 |
2019/05/21 | 1,424 | 1,433 | 1,420 | 1,420 | -12 | -0.8% | 2,000 |
2019/05/20 | 1,447 | 1,447 | 1,417 | 1,432 | +27 | +1.9% | 3,800 |
2019/05/17 | 1,400 | 1,407 | 1,400 | 1,405 | +11 | +0.8% | 1,500 |
2019/05/16 | 1,400 | 1,400 | 1,394 | 1,394 | -3 | -0.2% | 500 |
2019/05/15 | 1,388 | 1,404 | 1,383 | 1,397 | +25 | +1.8% | 500 |
2019/05/14 | 1,380 | 1,390 | 1,372 | 1,372 | -19 | -1.4% | 4,000 |
2019/05/13 | 1,446 | 1,446 | 1,388 | 1,391 | -56 | -3.9% | 6,200 |
2019/05/10 | 1,450 | 1,469 | 1,447 | 1,447 | -3 | -0.2% | 2,500 |
2019/05/09 | 1,451 | 1,465 | 1,450 | 1,450 | -5 | -0.3% | 3,300 |
2019/05/08 | 1,481 | 1,506 | 1,454 | 1,455 | -25 | -1.7% | 2,400 |
2019/05/07 | 1,472 | 1,510 | 1,472 | 1,480 | -40 | -2.6% | 5,100 |
2019/04/26 | 1,514 | 1,524 | 1,514 | 1,520 | +29 | +1.9% | 2,200 |
2019/04/25 | 1,501 | 1,530 | 1,485 | 1,491 | -10 | -0.7% | 2,800 |
2019/04/24 | 1,494 | 1,503 | 1,494 | 1,501 | +7 | +0.5% | 2,100 |
2019/04/23 | 1,514 | 1,514 | 1,494 | 1,494 | -21 | -1.4% | 2,300 |
1301~
1350
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