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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,070 | 2,120 | 2,022 | 2,032 | -125 | -5.8% | 91,300 |
| 2024/06/26 | 2,148 | 2,184 | 2,148 | 2,157 | +10 | +0.5% | 85,800 |
| 2024/06/25 | 2,134 | 2,151 | 2,134 | 2,147 | +14 | +0.7% | 22,400 |
| 2024/06/24 | 2,120 | 2,148 | 2,116 | 2,133 | +12 | +0.6% | 29,800 |
| 2024/06/21 | 2,120 | 2,128 | 2,115 | 2,121 | +2 | +0.1% | 15,200 |
| 2024/06/20 | 2,120 | 2,129 | 2,098 | 2,119 | -9 | -0.4% | 16,600 |
| 2024/06/19 | 2,140 | 2,146 | 2,122 | 2,128 | -8 | -0.4% | 14,900 |
| 2024/06/18 | 2,135 | 2,145 | 2,133 | 2,136 | +1 | ±0% | 9,000 |
| 2024/06/17 | 2,141 | 2,143 | 2,119 | 2,135 | +5 | +0.2% | 20,100 |
| 2024/06/14 | 2,121 | 2,132 | 2,115 | 2,130 | +7 | +0.3% | 7,700 |
| 2024/06/13 | 2,171 | 2,171 | 2,123 | 2,123 | -29 | -1.3% | 14,600 |
| 2024/06/12 | 2,153 | 2,164 | 2,143 | 2,152 | ±0 | ±0% | 8,200 |
| 2024/06/11 | 2,161 | 2,164 | 2,152 | 2,152 | +7 | +0.3% | 5,600 |
| 2024/06/10 | 2,160 | 2,167 | 2,145 | 2,145 | +2 | +0.1% | 9,800 |
| 2024/06/07 | 2,123 | 2,145 | 2,115 | 2,143 | +13 | +0.6% | 16,400 |
| 2024/06/06 | 2,130 | 2,150 | 2,114 | 2,130 | ±0 | ±0% | 6,800 |
| 2024/06/05 | 2,169 | 2,173 | 2,106 | 2,130 | -40 | -1.8% | 15,100 |
| 2024/06/04 | 2,179 | 2,192 | 2,160 | 2,170 | -14 | -0.6% | 10,300 |
| 2024/06/03 | 2,180 | 2,199 | 2,180 | 2,184 | +4 | +0.2% | 9,800 |
| 2024/05/31 | 2,150 | 2,191 | 2,150 | 2,180 | +30 | +1.4% | 6,400 |
| 2024/05/30 | 2,107 | 2,190 | 2,107 | 2,150 | +12 | +0.6% | 11,000 |
| 2024/05/29 | 2,210 | 2,222 | 2,132 | 2,138 | -72 | -3.3% | 13,000 |
| 2024/05/28 | 2,212 | 2,234 | 2,176 | 2,210 | +12 | +0.5% | 12,600 |
| 2024/05/27 | 2,195 | 2,200 | 2,185 | 2,198 | +9 | +0.4% | 3,900 |
| 2024/05/24 | 2,188 | 2,189 | 2,151 | 2,189 | +9 | +0.4% | 5,500 |
| 2024/05/23 | 2,149 | 2,186 | 2,140 | 2,180 | +31 | +1.4% | 4,900 |
| 2024/05/22 | 2,143 | 2,162 | 2,136 | 2,149 | -10 | -0.5% | 5,100 |
| 2024/05/21 | 2,189 | 2,189 | 2,136 | 2,159 | -30 | -1.4% | 7,300 |
| 2024/05/20 | 2,182 | 2,193 | 2,180 | 2,189 | -9 | -0.4% | 6,100 |
| 2024/05/17 | 2,140 | 2,220 | 2,130 | 2,198 | +59 | +2.8% | 12,800 |
| 2024/05/16 | 2,128 | 2,152 | 2,120 | 2,139 | +17 | +0.8% | 7,300 |
| 2024/05/15 | 2,125 | 2,150 | 2,115 | 2,122 | +1 | ±0% | 8,500 |
| 2024/05/14 | 2,107 | 2,121 | 2,077 | 2,121 | +14 | +0.7% | 8,600 |
| 2024/05/13 | 2,056 | 2,117 | 2,056 | 2,107 | +51 | +2.5% | 10,800 |
| 2024/05/10 | 2,037 | 2,056 | 2,037 | 2,056 | +19 | +0.9% | 7,500 |
| 2024/05/09 | 2,029 | 2,037 | 2,016 | 2,037 | +8 | +0.4% | 3,200 |
| 2024/05/08 | 2,030 | 2,035 | 2,028 | 2,029 | +2 | +0.1% | 3,100 |
| 2024/05/07 | 2,027 | 2,030 | 2,016 | 2,027 | +11 | +0.5% | 5,400 |
| 2024/05/02 | 2,016 | 2,017 | 2,010 | 2,016 | -1 | ±0% | 2,000 |
| 2024/05/01 | 2,039 | 2,039 | 2,003 | 2,017 | +57 | +2.9% | 10,600 |
| 2024/04/30 | 1,962 | 2,012 | 1,960 | 1,960 | +10 | +0.5% | 7,800 |
| 2024/04/26 | 2,038 | 2,038 | 1,950 | 1,950 | -78 | -3.8% | 22,300 |
| 2024/04/25 | 2,026 | 2,028 | 2,019 | 2,028 | ±0 | ±0% | 4,100 |
| 2024/04/24 | 2,011 | 2,028 | 2,011 | 2,028 | +24 | +1.2% | 3,500 |
| 2024/04/23 | 1,985 | 2,004 | 1,985 | 2,004 | +19 | +1% | 3,400 |
| 2024/04/22 | 1,972 | 1,998 | 1,955 | 1,985 | +43 | +2.2% | 3,200 |
| 2024/04/19 | 1,970 | 1,978 | 1,942 | 1,942 | -28 | -1.4% | 3,200 |
| 2024/04/18 | 1,980 | 1,980 | 1,954 | 1,970 | -11 | -0.6% | 5,600 |
| 2024/04/17 | 2,002 | 2,002 | 1,981 | 1,981 | -9 | -0.5% | 3,500 |
| 2024/04/16 | 2,025 | 2,025 | 1,990 | 1,990 | -30 | -1.5% | 4,800 |
101～
150
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
