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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,259 | 1,298 | 1,258 | 1,298 | +33 | +2.6% | 2,900 |
2019/02/06 | 1,258 | 1,268 | 1,258 | 1,265 | +9 | +0.7% | 1,100 |
2019/02/05 | 1,249 | 1,256 | 1,248 | 1,256 | +12 | +1% | 500 |
2019/02/04 | 1,247 | 1,257 | 1,244 | 1,244 | -4 | -0.3% | 700 |
2019/02/01 | 1,240 | 1,248 | 1,230 | 1,248 | +20 | +1.6% | 1,500 |
2019/01/31 | 1,229 | 1,229 | 1,216 | 1,228 | +17 | +1.4% | 700 |
2019/01/30 | 1,219 | 1,235 | 1,210 | 1,211 | ±0 | ±0% | 1,700 |
2019/01/29 | 1,224 | 1,224 | 1,211 | 1,211 | -14 | -1.1% | 2,800 |
2019/01/28 | 1,212 | 1,225 | 1,212 | 1,225 | +26 | +2.2% | 5,200 |
2019/01/25 | 1,203 | 1,210 | 1,199 | 1,199 | -1 | -0.1% | 2,900 |
2019/01/24 | 1,192 | 1,200 | 1,189 | 1,200 | +10 | +0.8% | 2,600 |
2019/01/23 | 1,180 | 1,190 | 1,180 | 1,190 | +8 | +0.7% | 2,300 |
2019/01/22 | 1,188 | 1,190 | 1,182 | 1,182 | -4 | -0.3% | 1,400 |
2019/01/21 | 1,190 | 1,195 | 1,186 | 1,186 | -2 | -0.2% | 2,700 |
2019/01/18 | 1,190 | 1,190 | 1,188 | 1,188 | ±0 | ±0% | 800 |
2019/01/17 | 1,188 | 1,188 | 1,180 | 1,188 | +8 | +0.7% | 1,700 |
2019/01/16 | 1,172 | 1,195 | 1,172 | 1,180 | +8 | +0.7% | 2,200 |
2019/01/15 | 1,172 | 1,204 | 1,172 | 1,172 | +2 | +0.2% | 2,500 |
2019/01/11 | 1,151 | 1,178 | 1,145 | 1,170 | +28 | +2.5% | 4,400 |
2019/01/10 | 1,157 | 1,180 | 1,142 | 1,142 | -19 | -1.6% | 1,500 |
2019/01/09 | 1,170 | 1,170 | 1,135 | 1,161 | +6 | +0.5% | 2,700 |
2019/01/08 | 1,160 | 1,175 | 1,155 | 1,155 | +5 | +0.4% | 2,800 |
2019/01/07 | 1,149 | 1,150 | 1,140 | 1,150 | +20 | +1.8% | 4,000 |
2019/01/04 | 1,114 | 1,130 | 1,091 | 1,130 | +5 | +0.4% | 6,400 |
2018/12/28 | 1,111 | 1,125 | 1,111 | 1,125 | +25 | +2.3% | 2,400 |
2018/12/27 | 1,100 | 1,175 | 1,091 | 1,100 | +55 | +5.3% | 5,700 |
2018/12/26 | 1,030 | 1,090 | 1,030 | 1,045 | +15 | +1.5% | 4,100 |
2018/12/25 | 1,025 | 1,082 | 1,007 | 1,030 | ±0 | ±0% | 17,300 |
2018/12/21 | 1,102 | 1,111 | 1,010 | 1,030 | -42 | -3.9% | 11,800 |
2018/12/20 | 1,155 | 1,155 | 1,072 | 1,072 | -99 | -8.5% | 12,800 |
2018/12/19 | 1,204 | 1,204 | 1,165 | 1,171 | -33 | -2.7% | 6,200 |
2018/12/18 | 1,213 | 1,235 | 1,204 | 1,204 | -18 | -1.5% | 4,500 |
2018/12/17 | 1,225 | 1,232 | 1,218 | 1,222 | -7 | -0.6% | 5,600 |
2018/12/14 | 1,230 | 1,235 | 1,226 | 1,229 | -1 | -0.1% | 4,700 |
2018/12/13 | 1,239 | 1,249 | 1,222 | 1,230 | +5 | +0.4% | 3,200 |
2018/12/12 | 1,258 | 1,274 | 1,225 | 1,225 | -32 | -2.5% | 5,100 |
2018/12/11 | 1,278 | 1,282 | 1,257 | 1,257 | -20 | -1.6% | 2,200 |
2018/12/10 | 1,280 | 1,280 | 1,265 | 1,277 | -14 | -1.1% | 2,800 |
2018/12/07 | 1,295 | 1,295 | 1,291 | 1,291 | -3 | -0.2% | 1,200 |
2018/12/06 | 1,301 | 1,305 | 1,294 | 1,294 | -10 | -0.8% | 2,000 |
2018/12/05 | 1,309 | 1,309 | 1,295 | 1,304 | -5 | -0.4% | 4,900 |
2018/12/04 | 1,312 | 1,315 | 1,302 | 1,309 | ±0 | ±0% | 3,000 |
2018/12/03 | 1,303 | 1,316 | 1,298 | 1,309 | +9 | +0.7% | 4,300 |
2018/11/30 | 1,306 | 1,323 | 1,300 | 1,300 | -11 | -0.8% | 4,600 |
2018/11/29 | 1,316 | 1,316 | 1,295 | 1,311 | -4 | -0.3% | 4,300 |
2018/11/28 | 1,301 | 1,320 | 1,301 | 1,315 | +17 | +1.3% | 3,700 |
2018/11/27 | 1,301 | 1,320 | 1,298 | 1,298 | -7 | -0.5% | 2,500 |
2018/11/26 | 1,337 | 1,339 | 1,300 | 1,305 | -29 | -2.2% | 5,300 |
2018/11/22 | 1,345 | 1,345 | 1,334 | 1,334 | -14 | -1% | 6,100 |
2018/11/21 | 1,361 | 1,361 | 1,347 | 1,348 | -20 | -1.5% | 4,100 |
1401~
1450
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