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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,599 | 1,604 | 1,572 | 1,595 | ±0 | ±0% | 1,900 |
| 2018/09/27 | 1,577 | 1,600 | 1,577 | 1,595 | +18 | +1.1% | 1,000 |
| 2018/09/26 | 1,577 | 1,577 | 1,577 | 1,577 | +3 | +0.2% | 1,200 |
| 2018/09/25 | 1,574 | 1,575 | 1,564 | 1,574 | +12 | +0.8% | 1,600 |
| 2018/09/21 | 1,557 | 1,562 | 1,542 | 1,562 | +1 | +0.1% | 1,700 |
| 2018/09/20 | 1,551 | 1,562 | 1,551 | 1,561 | +20 | +1.3% | 1,100 |
| 2018/09/19 | 1,542 | 1,542 | 1,536 | 1,541 | +1 | +0.1% | 1,200 |
| 2018/09/18 | 1,538 | 1,540 | 1,536 | 1,540 | +4 | +0.3% | 800 |
| 2018/09/14 | 1,538 | 1,538 | 1,536 | 1,536 | +6 | +0.4% | 400 |
| 2018/09/13 | 1,530 | 1,530 | 1,528 | 1,530 | ±0 | ±0% | 1,100 |
| 2018/09/12 | 1,530 | 1,535 | 1,530 | 1,530 | -1 | -0.1% | 1,600 |
| 2018/09/11 | 1,535 | 1,535 | 1,531 | 1,531 | +2 | +0.1% | 200 |
| 2018/09/10 | 1,529 | 1,529 | 1,529 | 1,529 | +1 | +0.1% | 200 |
| 2018/09/07 | 1,536 | 1,536 | 1,528 | 1,528 | -15 | -1% | 400 |
| 2018/09/06 | 1,545 | 1,545 | 1,537 | 1,543 | -7 | -0.5% | 400 |
| 2018/09/05 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 100 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 1,560 | 1,560 | 1,558 | 1,558 | +5 | +0.3% | 600 |
| 2018/08/31 | 1,573 | 1,573 | 1,553 | 1,553 | -2 | -0.1% | 400 |
| 2018/08/30 | 1,556 | 1,556 | 1,555 | 1,555 | +4 | +0.3% | 200 |
| 2018/08/29 | 1,580 | 1,585 | 1,545 | 1,551 | -28 | -1.8% | 800 |
| 2018/08/28 | 1,579 | 1,579 | 1,578 | 1,579 | -1 | -0.1% | 900 |
| 2018/08/27 | 1,592 | 1,596 | 1,580 | 1,580 | +24 | +1.5% | 1,200 |
| 2018/08/24 | 1,539 | 1,559 | 1,539 | 1,556 | +18 | +1.2% | 1,100 |
| 2018/08/23 | 1,540 | 1,542 | 1,536 | 1,538 | -5 | -0.3% | 1,900 |
| 2018/08/22 | 1,532 | 1,543 | 1,529 | 1,543 | +11 | +0.7% | 1,700 |
| 2018/08/21 | 1,524 | 1,532 | 1,524 | 1,532 | +9 | +0.6% | 200 |
| 2018/08/20 | 1,522 | 1,530 | 1,522 | 1,523 | -27 | -1.7% | 2,200 |
| 2018/08/17 | 1,531 | 1,550 | 1,531 | 1,550 | +19 | +1.2% | 1,000 |
| 2018/08/16 | 1,549 | 1,549 | 1,531 | 1,531 | -20 | -1.3% | 1,300 |
| 2018/08/15 | 1,550 | 1,551 | 1,550 | 1,551 | +1 | +0.1% | 300 |
| 2018/08/14 | 1,540 | 1,550 | 1,531 | 1,550 | ±0 | ±0% | 800 |
| 2018/08/13 | 1,602 | 1,602 | 1,550 | 1,550 | -35 | -2.2% | 1,300 |
| 2018/08/10 | 1,622 | 1,622 | 1,585 | 1,585 | -39 | -2.4% | 3,500 |
| 2018/08/09 | 1,617 | 1,624 | 1,602 | 1,624 | +6 | +0.4% | 4,200 |
| 2018/08/08 | 1,590 | 1,618 | 1,583 | 1,618 | +28 | +1.8% | 4,000 |
| 2018/08/07 | 1,590 | 1,590 | 1,590 | 1,590 | -1 | -0.1% | 300 |
| 2018/08/06 | 1,613 | 1,613 | 1,591 | 1,591 | -23 | -1.4% | 900 |
| 2018/08/03 | 1,607 | 1,614 | 1,599 | 1,614 | +7 | +0.4% | 1,800 |
| 2018/08/02 | 1,601 | 1,608 | 1,591 | 1,607 | +26 | +1.6% | 1,200 |
| 2018/08/01 | 1,576 | 1,611 | 1,574 | 1,581 | -22 | -1.4% | 2,800 |
| 2018/07/31 | 1,618 | 1,618 | 1,603 | 1,603 | -16 | -1% | 400 |
| 2018/07/30 | 1,611 | 1,620 | 1,611 | 1,619 | +8 | +0.5% | 2,300 |
| 2018/07/27 | 1,615 | 1,615 | 1,606 | 1,611 | -4 | -0.2% | 2,000 |
| 2018/07/26 | 1,610 | 1,615 | 1,606 | 1,615 | +9 | +0.6% | 2,500 |
| 2018/07/25 | 1,609 | 1,609 | 1,599 | 1,606 | +7 | +0.4% | 3,100 |
| 2018/07/24 | 1,583 | 1,600 | 1,582 | 1,599 | +21 | +1.3% | 1,700 |
| 2018/07/23 | 1,581 | 1,582 | 1,575 | 1,578 | -4 | -0.3% | 1,200 |
| 2018/07/20 | 1,574 | 1,598 | 1,574 | 1,582 | +11 | +0.7% | 1,100 |
| 2018/07/19 | 1,583 | 1,599 | 1,571 | 1,571 | -9 | -0.6% | 1,400 |
1501～
1550
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
