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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 1,564 | 1,600 | 1,559 | 1,559 | -62 | -3.8% | 33,500 |
| 2018/06/26 | 1,600 | 1,631 | 1,600 | 1,621 | +7 | +0.4% | 77,200 |
| 2018/06/25 | 1,620 | 1,631 | 1,612 | 1,614 | -6 | -0.4% | 17,600 |
| 2018/06/22 | 1,641 | 1,662 | 1,615 | 1,620 | -24 | -1.5% | 16,900 |
| 2018/06/21 | 1,651 | 1,651 | 1,640 | 1,644 | -11 | -0.7% | 6,700 |
| 2018/06/20 | 1,653 | 1,662 | 1,649 | 1,655 | +2 | +0.1% | 9,900 |
| 2018/06/19 | 1,670 | 1,670 | 1,651 | 1,653 | -14 | -0.8% | 9,700 |
| 2018/06/18 | 1,670 | 1,671 | 1,662 | 1,667 | -3 | -0.2% | 5,800 |
| 2018/06/15 | 1,672 | 1,685 | 1,669 | 1,670 | -8 | -0.5% | 9,300 |
| 2018/06/14 | 1,690 | 1,692 | 1,678 | 1,678 | -12 | -0.7% | 8,700 |
| 2018/06/13 | 1,690 | 1,693 | 1,688 | 1,690 | -3 | -0.2% | 2,400 |
| 2018/06/12 | 1,696 | 1,697 | 1,690 | 1,693 | -3 | -0.2% | 2,400 |
| 2018/06/11 | 1,690 | 1,696 | 1,690 | 1,696 | +6 | +0.4% | 3,700 |
| 2018/06/08 | 1,686 | 1,690 | 1,686 | 1,690 | +9 | +0.5% | 3,700 |
| 2018/06/07 | 1,679 | 1,685 | 1,675 | 1,681 | +2 | +0.1% | 2,000 |
| 2018/06/06 | 1,675 | 1,682 | 1,675 | 1,679 | +3 | +0.2% | 2,100 |
| 2018/06/05 | 1,680 | 1,680 | 1,674 | 1,676 | -5 | -0.3% | 2,800 |
| 2018/06/04 | 1,674 | 1,681 | 1,670 | 1,681 | +2 | +0.1% | 4,100 |
| 2018/06/01 | 1,679 | 1,683 | 1,676 | 1,679 | ±0 | ±0% | 3,600 |
| 2018/05/31 | 1,687 | 1,690 | 1,678 | 1,679 | -2 | -0.1% | 2,800 |
| 2018/05/30 | 1,696 | 1,696 | 1,681 | 1,681 | -18 | -1.1% | 6,600 |
| 2018/05/29 | 1,704 | 1,704 | 1,682 | 1,699 | -6 | -0.4% | 8,800 |
| 2018/05/28 | 1,704 | 1,706 | 1,697 | 1,705 | +6 | +0.4% | 8,200 |
| 2018/05/25 | 1,698 | 1,699 | 1,698 | 1,699 | +9 | +0.5% | 2,000 |
| 2018/05/24 | 1,699 | 1,704 | 1,687 | 1,690 | +2 | +0.1% | 7,700 |
| 2018/05/23 | 1,700 | 1,700 | 1,688 | 1,688 | -11 | -0.6% | 3,700 |
| 2018/05/22 | 1,704 | 1,705 | 1,699 | 1,699 | -10 | -0.6% | 5,100 |
| 2018/05/21 | 1,699 | 1,709 | 1,695 | 1,709 | +14 | +0.8% | 4,700 |
| 2018/05/18 | 1,695 | 1,700 | 1,693 | 1,695 | -5 | -0.3% | 5,400 |
| 2018/05/17 | 1,700 | 1,700 | 1,692 | 1,700 | ±0 | ±0% | 4,900 |
| 2018/05/16 | 1,699 | 1,705 | 1,691 | 1,700 | ±0 | ±0% | 8,600 |
| 2018/05/15 | 1,700 | 1,700 | 1,691 | 1,700 | -10 | -0.6% | 5,300 |
| 2018/05/14 | 1,700 | 1,710 | 1,696 | 1,710 | +10 | +0.6% | 5,800 |
| 2018/05/11 | 1,676 | 1,700 | 1,676 | 1,700 | +22 | +1.3% | 5,200 |
| 2018/05/10 | 1,690 | 1,690 | 1,678 | 1,678 | -7 | -0.4% | 1,000 |
| 2018/05/09 | 1,685 | 1,704 | 1,682 | 1,685 | -14 | -0.8% | 5,500 |
1551～
1600
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
