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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,650 | 1,650 | 1,638 | 1,638 | ±0 | ±0% | 1,600 |
| 2018/02/20 | 1,587 | 1,638 | 1,587 | 1,638 | +51 | +3.2% | 4,700 |
| 2018/02/19 | 1,560 | 1,587 | 1,560 | 1,587 | +36 | +2.3% | 900 |
| 2018/02/16 | 1,550 | 1,561 | 1,550 | 1,551 | +1 | +0.1% | 1,400 |
| 2018/02/15 | 1,535 | 1,550 | 1,524 | 1,550 | +18 | +1.2% | 1,400 |
| 2018/02/14 | 1,540 | 1,540 | 1,532 | 1,532 | -18 | -1.2% | 1,000 |
| 2018/02/13 | 1,571 | 1,571 | 1,540 | 1,550 | +10 | +0.6% | 1,500 |
| 2018/02/09 | 1,520 | 1,550 | 1,502 | 1,540 | -12 | -0.8% | 3,300 |
| 2018/02/08 | 1,530 | 1,572 | 1,530 | 1,552 | +22 | +1.4% | 1,300 |
| 2018/02/07 | 1,600 | 1,600 | 1,529 | 1,530 | +10 | +0.7% | 9,000 |
| 2018/02/06 | 1,575 | 1,618 | 1,520 | 1,520 | -123 | -7.5% | 10,400 |
| 2018/02/05 | 1,651 | 1,655 | 1,641 | 1,643 | -27 | -1.6% | 7,200 |
| 2018/02/02 | 1,659 | 1,670 | 1,659 | 1,670 | -2 | -0.1% | 1,400 |
| 2018/02/01 | 1,672 | 1,672 | 1,656 | 1,672 | -7 | -0.4% | 4,700 |
| 2018/01/31 | 1,671 | 1,690 | 1,654 | 1,679 | +31 | +1.9% | 24,400 |
| 2018/01/30 | 1,647 | 1,660 | 1,620 | 1,648 | ±0 | ±0% | 18,800 |
| 2018/01/29 | 1,645 | 1,660 | 1,642 | 1,648 | +3 | +0.2% | 3,100 |
| 2018/01/26 | 1,655 | 1,655 | 1,644 | 1,645 | +4 | +0.2% | 2,000 |
| 2018/01/25 | 1,647 | 1,659 | 1,630 | 1,641 | ±0 | ±0% | 3,900 |
| 2018/01/24 | 1,660 | 1,665 | 1,641 | 1,641 | -19 | -1.1% | 3,900 |
| 2018/01/23 | 1,660 | 1,660 | 1,657 | 1,660 | +3 | +0.2% | 1,200 |
| 2018/01/22 | 1,659 | 1,659 | 1,651 | 1,657 | ±0 | ±0% | 2,600 |
| 2018/01/19 | 1,655 | 1,657 | 1,653 | 1,657 | +4 | +0.2% | 800 |
| 2018/01/18 | 1,651 | 1,655 | 1,650 | 1,653 | +2 | +0.1% | 3,600 |
| 2018/01/17 | 1,655 | 1,655 | 1,651 | 1,651 | -4 | -0.2% | 1,000 |
| 2018/01/16 | 1,649 | 1,655 | 1,636 | 1,655 | +6 | +0.4% | 2,200 |
| 2018/01/15 | 1,640 | 1,650 | 1,634 | 1,649 | +9 | +0.5% | 8,200 |
| 2018/01/12 | 1,635 | 1,642 | 1,633 | 1,640 | +7 | +0.4% | 1,500 |
| 2018/01/11 | 1,638 | 1,638 | 1,633 | 1,633 | -4 | -0.2% | 600 |
| 2018/01/10 | 1,640 | 1,644 | 1,637 | 1,637 | -2 | -0.1% | 1,500 |
| 2018/01/09 | 1,635 | 1,650 | 1,570 | 1,639 | +8 | +0.5% | 9,000 |
| 2018/01/05 | 1,634 | 1,635 | 1,631 | 1,631 | -9 | -0.5% | 700 |
| 2018/01/04 | 1,640 | 1,647 | 1,630 | 1,640 | ±0 | ±0% | 3,700 |
| 2017/12/29 | 1,622 | 1,640 | 1,622 | 1,640 | +14 | +0.9% | 2,600 |
| 2017/12/28 | 1,645 | 1,645 | 1,614 | 1,626 | -21 | -1.3% | 10,000 |
| 2017/12/27 | 1,612 | 1,647 | 1,606 | 1,647 | +35 | +2.2% | 1,500 |
| 2017/12/26 | 1,618 | 1,618 | 1,608 | 1,612 | -10 | -0.6% | 2,300 |
| 2017/12/25 | 1,627 | 1,628 | 1,605 | 1,622 | -3 | -0.2% | 4,900 |
| 2017/12/22 | 1,623 | 1,632 | 1,615 | 1,625 | -5 | -0.3% | 4,700 |
| 2017/12/21 | 1,633 | 1,633 | 1,614 | 1,630 | -3 | -0.2% | 2,600 |
| 2017/12/20 | 1,638 | 1,638 | 1,611 | 1,633 | -5 | -0.3% | 2,200 |
| 2017/12/19 | 1,624 | 1,638 | 1,623 | 1,638 | +8 | +0.5% | 4,600 |
| 2017/12/18 | 1,633 | 1,633 | 1,622 | 1,630 | ±0 | ±0% | 2,500 |
| 2017/12/15 | 1,623 | 1,631 | 1,611 | 1,630 | -10 | -0.6% | 6,700 |
| 2017/12/14 | 1,629 | 1,640 | 1,626 | 1,640 | +20 | +1.2% | 1,800 |
| 2017/12/13 | 1,620 | 1,632 | 1,616 | 1,620 | +5 | +0.3% | 3,900 |
| 2017/12/12 | 1,614 | 1,615 | 1,609 | 1,615 | +11 | +0.7% | 3,300 |
| 2017/12/11 | 1,592 | 1,604 | 1,592 | 1,604 | +8 | +0.5% | 2,200 |
| 2017/12/08 | 1,598 | 1,598 | 1,596 | 1,596 | -2 | -0.1% | 400 |
| 2017/12/07 | 1,615 | 1,615 | 1,598 | 1,598 | -8 | -0.5% | 1,200 |
1651～
1700
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
