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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/07/18 | 1,600 | 1,608 | 1,580 | 1,580 | -20 | -1.3% | 2,000 |
| 2018/07/17 | 1,599 | 1,625 | 1,590 | 1,600 | +65 | +4.2% | 12,500 |
| 2018/07/13 | 1,540 | 1,540 | 1,535 | 1,535 | +4 | +0.3% | 3,300 |
| 2018/07/12 | 1,541 | 1,541 | 1,528 | 1,531 | -2 | -0.1% | 1,100 |
| 2018/07/11 | 1,529 | 1,542 | 1,529 | 1,533 | -1 | -0.1% | 500 |
| 2018/07/10 | 1,541 | 1,541 | 1,528 | 1,534 | -6 | -0.4% | 1,000 |
| 2018/07/09 | 1,509 | 1,540 | 1,509 | 1,540 | +38 | +2.5% | 1,400 |
| 2018/07/06 | 1,500 | 1,505 | 1,494 | 1,502 | +22 | +1.5% | 2,800 |
| 2018/07/05 | 1,515 | 1,519 | 1,480 | 1,480 | -40 | -2.6% | 4,400 |
| 2018/07/04 | 1,523 | 1,532 | 1,516 | 1,520 | -12 | -0.8% | 3,600 |
| 2018/07/03 | 1,549 | 1,552 | 1,532 | 1,532 | -14 | -0.9% | 4,600 |
| 2018/07/02 | 1,590 | 1,590 | 1,546 | 1,546 | -36 | -2.3% | 5,000 |
| 2018/06/29 | 1,587 | 1,587 | 1,571 | 1,582 | +16 | +1% | 4,700 |
| 2018/06/28 | 1,567 | 1,569 | 1,556 | 1,566 | +7 | +0.4% | 6,000 |
1501～
1550
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
