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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 1,660 | 1,676 | 1,660 | 1,671 | +20 | +1.2% | 2,600 |
2018/04/12 | 1,661 | 1,665 | 1,650 | 1,651 | -16 | -1% | 1,700 |
2018/04/11 | 1,676 | 1,680 | 1,662 | 1,667 | +4 | +0.2% | 2,700 |
2018/04/10 | 1,682 | 1,718 | 1,663 | 1,663 | -36 | -2.1% | 11,600 |
2018/04/09 | 1,685 | 1,700 | 1,673 | 1,699 | +6 | +0.4% | 4,500 |
2018/04/06 | 1,680 | 1,696 | 1,680 | 1,693 | +13 | +0.8% | 3,100 |
2018/04/05 | 1,687 | 1,690 | 1,677 | 1,680 | -10 | -0.6% | 2,100 |
2018/04/04 | 1,676 | 1,690 | 1,676 | 1,690 | +15 | +0.9% | 6,700 |
2018/04/03 | 1,673 | 1,675 | 1,651 | 1,675 | ±0 | ±0% | 2,900 |
2018/04/02 | 1,670 | 1,675 | 1,667 | 1,675 | +13 | +0.8% | 5,200 |
2018/03/30 | 1,642 | 1,665 | 1,637 | 1,662 | +20 | +1.2% | 3,300 |
2018/03/29 | 1,630 | 1,642 | 1,630 | 1,642 | +22 | +1.4% | 1,700 |
2018/03/28 | 1,584 | 1,645 | 1,569 | 1,620 | -5 | -0.3% | 3,600 |
2018/03/27 | 1,622 | 1,625 | 1,604 | 1,625 | +67 | +4.3% | 3,400 |
2018/03/26 | 1,559 | 1,597 | 1,557 | 1,558 | -17 | -1.1% | 4,300 |
2018/03/23 | 1,577 | 1,629 | 1,548 | 1,575 | -21 | -1.3% | 5,100 |
2018/03/22 | 1,620 | 1,628 | 1,596 | 1,596 | -24 | -1.5% | 4,900 |
2018/03/20 | 1,612 | 1,629 | 1,612 | 1,620 | +8 | +0.5% | 1,000 |
2018/03/19 | 1,644 | 1,644 | 1,612 | 1,612 | -31 | -1.9% | 2,100 |
2018/03/16 | 1,643 | 1,643 | 1,630 | 1,643 | +3 | +0.2% | 2,300 |
2018/03/15 | 1,633 | 1,640 | 1,630 | 1,640 | +9 | +0.6% | 2,700 |
2018/03/14 | 1,643 | 1,643 | 1,631 | 1,631 | -8 | -0.5% | 400 |
2018/03/13 | 1,627 | 1,639 | 1,622 | 1,639 | +12 | +0.7% | 1,000 |
2018/03/12 | 1,617 | 1,630 | 1,617 | 1,627 | +12 | +0.7% | 1,900 |
2018/03/09 | 1,627 | 1,627 | 1,601 | 1,615 | +15 | +0.9% | 1,300 |
2018/03/08 | 1,594 | 1,600 | 1,594 | 1,600 | +6 | +0.4% | 200 |
2018/03/07 | 1,605 | 1,605 | 1,591 | 1,594 | -5 | -0.3% | 600 |
2018/03/06 | 1,610 | 1,628 | 1,563 | 1,599 | +27 | +1.7% | 3,100 |
2018/03/05 | 1,610 | 1,610 | 1,564 | 1,572 | -31 | -1.9% | 2,600 |
2018/03/02 | 1,621 | 1,625 | 1,580 | 1,603 | -17 | -1% | 2,600 |
2018/03/01 | 1,633 | 1,633 | 1,620 | 1,620 | -13 | -0.8% | 3,100 |
2018/02/28 | 1,633 | 1,633 | 1,620 | 1,633 | ±0 | ±0% | 1,500 |
2018/02/27 | 1,647 | 1,647 | 1,626 | 1,633 | +8 | +0.5% | 1,400 |
2018/02/26 | 1,633 | 1,633 | 1,621 | 1,625 | +14 | +0.9% | 3,200 |
2018/02/23 | 1,670 | 1,670 | 1,611 | 1,611 | -47 | -2.8% | 2,600 |
2018/02/22 | 1,638 | 1,658 | 1,638 | 1,658 | +20 | +1.2% | 300 |
1601~
1650
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