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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,493 | 1,520 | 1,493 | 1,515 | +40 | +2.7% | 2,300 |
2019/04/19 | 1,497 | 1,497 | 1,475 | 1,475 | -22 | -1.5% | 800 |
2019/04/18 | 1,526 | 1,529 | 1,434 | 1,497 | -29 | -1.9% | 5,100 |
2019/04/17 | 1,528 | 1,528 | 1,522 | 1,526 | -2 | -0.1% | 1,300 |
2019/04/16 | 1,525 | 1,528 | 1,522 | 1,528 | +3 | +0.2% | 1,000 |
2019/04/15 | 1,527 | 1,530 | 1,522 | 1,525 | -10 | -0.7% | 1,200 |
2019/04/12 | 1,534 | 1,539 | 1,519 | 1,535 | +1 | +0.1% | 1,300 |
2019/04/11 | 1,549 | 1,550 | 1,533 | 1,534 | -14 | -0.9% | 1,200 |
2019/04/10 | 1,550 | 1,550 | 1,545 | 1,548 | -2 | -0.1% | 1,000 |
2019/04/09 | 1,520 | 1,575 | 1,520 | 1,550 | +31 | +2% | 6,300 |
2019/04/08 | 1,514 | 1,519 | 1,513 | 1,519 | +5 | +0.3% | 1,000 |
2019/04/05 | 1,505 | 1,514 | 1,505 | 1,514 | +6 | +0.4% | 5,000 |
2019/04/04 | 1,490 | 1,515 | 1,490 | 1,508 | +13 | +0.9% | 1,100 |
2019/04/03 | 1,514 | 1,514 | 1,494 | 1,495 | -19 | -1.3% | 2,300 |
2019/04/02 | 1,486 | 1,515 | 1,478 | 1,514 | +34 | +2.3% | 4,200 |
2019/04/01 | 1,472 | 1,480 | 1,471 | 1,480 | +15 | +1% | 2,200 |
2019/03/29 | 1,457 | 1,465 | 1,450 | 1,465 | +17 | +1.2% | 1,600 |
2019/03/28 | 1,446 | 1,448 | 1,446 | 1,448 | +3 | +0.2% | 1,800 |
2019/03/27 | 1,458 | 1,458 | 1,430 | 1,445 | -14 | -1% | 2,700 |
2019/03/26 | 1,459 | 1,460 | 1,406 | 1,459 | +55 | +3.9% | 8,800 |
2019/03/25 | 1,430 | 1,437 | 1,404 | 1,404 | -26 | -1.8% | 2,200 |
2019/03/22 | 1,397 | 1,430 | 1,397 | 1,430 | +55 | +4% | 2,700 |
2019/03/20 | 1,381 | 1,391 | 1,367 | 1,375 | +11 | +0.8% | 1,600 |
2019/03/19 | 1,378 | 1,390 | 1,364 | 1,364 | -4 | -0.3% | 4,200 |
2019/03/18 | 1,382 | 1,382 | 1,352 | 1,368 | -90 | -6.2% | 15,700 |
2019/03/15 | 1,444 | 1,458 | 1,444 | 1,458 | +16 | +1.1% | 1,500 |
2019/03/14 | 1,420 | 1,442 | 1,420 | 1,442 | - | - | 900 |
2019/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/12 | 1,416 | 1,449 | 1,401 | 1,449 | +33 | +2.3% | 1,300 |
2019/03/11 | 1,396 | 1,416 | 1,395 | 1,416 | +13 | +0.9% | 2,600 |
2019/03/08 | 1,444 | 1,445 | 1,403 | 1,403 | -49 | -3.4% | 2,300 |
2019/03/07 | 1,451 | 1,465 | 1,451 | 1,452 | - | - | 1,400 |
2019/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/05 | 1,447 | 1,470 | 1,440 | 1,444 | -16 | -1.1% | 900 |
2019/03/04 | 1,435 | 1,469 | 1,435 | 1,460 | +5 | +0.3% | 2,200 |
2019/03/01 | 1,438 | 1,455 | 1,436 | 1,455 | +17 | +1.2% | 5,100 |
1351~
1400
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