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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 1,700 | 1,700 | 1,677 | 1,699 | +1 | +0.1% | 1,700 |
2018/05/07 | 1,696 | 1,709 | 1,696 | 1,698 | +3 | +0.2% | 3,000 |
2018/05/02 | 1,681 | 1,701 | 1,674 | 1,695 | +18 | +1.1% | 4,500 |
2018/05/01 | 1,707 | 1,713 | 1,664 | 1,677 | +10 | +0.6% | 13,200 |
2018/04/27 | 1,667 | 1,695 | 1,667 | 1,667 | -39 | -2.3% | 7,400 |
2018/04/26 | 1,701 | 1,709 | 1,701 | 1,706 | +5 | +0.3% | 2,800 |
2018/04/25 | 1,702 | 1,718 | 1,700 | 1,701 | +1 | +0.1% | 5,200 |
2018/04/24 | 1,695 | 1,700 | 1,686 | 1,700 | +14 | +0.8% | 4,200 |
2018/04/23 | 1,682 | 1,688 | 1,676 | 1,686 | +15 | +0.9% | 2,300 |
2018/04/20 | 1,663 | 1,675 | 1,661 | 1,671 | +16 | +1% | 2,400 |
2018/04/19 | 1,673 | 1,673 | 1,653 | 1,655 | -9 | -0.5% | 2,100 |
2018/04/18 | 1,675 | 1,675 | 1,651 | 1,664 | +9 | +0.5% | 2,700 |
2018/04/17 | 1,663 | 1,678 | 1,651 | 1,655 | -8 | -0.5% | 2,500 |
2018/04/16 | 1,678 | 1,678 | 1,656 | 1,663 | -8 | -0.5% | 1,800 |
1551~
1600
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