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 |
---|---|---|---|---|---|---|---|
2019/03/04 | 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 |
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 |
1401~
1450
件表示中 / 5864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 | 198,900円 | +4.4% | +0.4% | 4.02% | 8.03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 |
ムサシ | 164,500円 | +14.7% | +225.6% | 3.65% | 4.35倍 | 0.36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 |
大丸エナ | 157,200円 | +0.3% | +18.5% | 1.65% | 13.83倍 | 0.84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 |
富士興 | 139,100円 | +14.7% | -15.4% | 6.18% | 16.38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 | 501,000円 | +3.2% | +0.4% | 2.00% | 5.69倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム