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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 1,419 | 1,438 | 1,407 | 1,438 | +25 | +1.8% | 4,600 |
2019/02/27 | 1,399 | 1,413 | 1,386 | 1,413 | +14 | +1% | 5,100 |
2019/02/26 | 1,387 | 1,400 | 1,366 | 1,399 | +9 | +0.6% | 6,000 |
2019/02/25 | 1,324 | 1,390 | 1,323 | 1,390 | +101 | +7.8% | 8,300 |
2019/02/22 | 1,300 | 1,320 | 1,281 | 1,289 | +2 | +0.2% | 4,500 |
2019/02/21 | 1,270 | 1,296 | 1,270 | 1,287 | +12 | +0.9% | 1,100 |
2019/02/20 | 1,264 | 1,281 | 1,263 | 1,275 | +16 | +1.3% | 1,200 |
2019/02/19 | 1,242 | 1,260 | 1,242 | 1,259 | +19 | +1.5% | 1,700 |
2019/02/18 | 1,248 | 1,265 | 1,224 | 1,240 | -11 | -0.9% | 3,100 |
2019/02/15 | 1,251 | 1,251 | 1,250 | 1,251 | -7 | -0.6% | 1,500 |
2019/02/14 | 1,271 | 1,271 | 1,258 | 1,258 | -14 | -1.1% | 1,000 |
2019/02/13 | 1,265 | 1,275 | 1,265 | 1,272 | -1 | -0.1% | 1,000 |
2019/02/12 | 1,271 | 1,274 | 1,259 | 1,273 | -10 | -0.8% | 1,500 |
2019/02/08 | 1,299 | 1,299 | 1,283 | 1,283 | -15 | -1.2% | 900 |
1351~
1400
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