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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,607 | 1,607 | 1,597 | 1,597 | -24 | -1.5% | 2,700 |
| 2017/11/14 | 1,623 | 1,623 | 1,605 | 1,621 | +1 | +0.1% | 2,700 |
| 2017/11/13 | 1,619 | 1,620 | 1,613 | 1,620 | +6 | +0.4% | 1,300 |
| 2017/11/10 | 1,612 | 1,620 | 1,610 | 1,614 | -7 | -0.4% | 600 |
| 2017/11/09 | 1,630 | 1,630 | 1,621 | 1,621 | -5 | -0.3% | 2,000 |
| 2017/11/08 | 1,635 | 1,641 | 1,624 | 1,626 | -10 | -0.6% | 4,500 |
| 2017/11/07 | 1,620 | 1,636 | 1,615 | 1,636 | +11 | +0.7% | 6,400 |
| 2017/11/06 | 1,628 | 1,630 | 1,613 | 1,625 | +13 | +0.8% | 5,300 |
| 2017/11/02 | 1,609 | 1,620 | 1,609 | 1,612 | ±0 | ±0% | 5,300 |
| 2017/11/01 | 1,630 | 1,630 | 1,606 | 1,612 | +28 | +1.8% | 12,400 |
| 2017/10/31 | 1,597 | 1,597 | 1,584 | 1,584 | -6 | -0.4% | 1,900 |
| 2017/10/30 | 1,591 | 1,593 | 1,590 | 1,590 | +6 | +0.4% | 1,200 |
| 2017/10/27 | 1,594 | 1,594 | 1,584 | 1,584 | -13 | -0.8% | 800 |
| 2017/10/26 | 1,598 | 1,598 | 1,582 | 1,597 | +16 | +1% | 5,200 |
| 2017/10/25 | 1,594 | 1,594 | 1,580 | 1,581 | +6 | +0.4% | 6,000 |
| 2017/10/24 | 1,583 | 1,584 | 1,575 | 1,575 | -5 | -0.3% | 1,300 |
| 2017/10/23 | 1,587 | 1,589 | 1,579 | 1,580 | -3 | -0.2% | 3,100 |
| 2017/10/20 | 1,578 | 1,583 | 1,575 | 1,583 | +5 | +0.3% | 2,100 |
| 2017/10/19 | 1,578 | 1,581 | 1,576 | 1,578 | -10 | -0.6% | 2,200 |
| 2017/10/18 | 1,573 | 1,588 | 1,566 | 1,588 | +15 | +1% | 2,400 |
| 2017/10/17 | 1,575 | 1,575 | 1,573 | 1,573 | -2 | -0.1% | 800 |
| 2017/10/16 | 1,570 | 1,577 | 1,565 | 1,575 | +5 | +0.3% | 2,300 |
| 2017/10/13 | 1,570 | 1,570 | 1,570 | 1,570 | +9 | +0.6% | 500 |
| 2017/10/12 | 1,561 | 1,561 | 1,561 | 1,561 | +5 | +0.3% | 100 |
| 2017/10/11 | 1,560 | 1,560 | 1,556 | 1,556 | -4 | -0.3% | 200 |
| 2017/10/10 | 1,560 | 1,560 | 1,560 | 1,560 | -10 | -0.6% | 1,600 |
| 2017/10/06 | 1,576 | 1,576 | 1,570 | 1,570 | -15 | -0.9% | 400 |
| 2017/10/05 | 1,588 | 1,588 | 1,571 | 1,585 | +1 | +0.1% | 700 |
| 2017/10/04 | 1,584 | 1,584 | 1,584 | 1,584 | +1 | +0.1% | 300 |
| 2017/10/03 | 1,573 | 1,584 | 1,573 | 1,583 | -3 | -0.2% | 800 |
| 2017/10/02 | 1,585 | 1,586 | 1,575 | 1,586 | +11 | +0.7% | 3,600 |
| 2017/09/29 | 1,575 | 1,575 | 1,575 | 1,575 | +4 | +0.3% | 600 |
| 2017/09/28 | 1,578 | 1,579 | 1,527 | 1,571 | +2 | +0.1% | 3,000 |
| 2017/09/27 | 1,556 | 1,570 | 1,556 | 1,569 | +21 | +1.4% | 2,900 |
| 2017/09/26 | 1,550 | 1,555 | 1,546 | 1,548 | -2 | -0.1% | 1,800 |
| 2017/09/25 | 1,540 | 1,550 | 1,540 | 1,550 | +10 | +0.6% | 3,600 |
| 2017/09/22 | 1,538 | 1,540 | 1,530 | 1,540 | +4 | +0.3% | 1,700 |
| 2017/09/21 | 1,531 | 1,539 | 1,526 | 1,536 | +8 | +0.5% | 3,100 |
| 2017/09/20 | 1,519 | 1,528 | 1,519 | 1,528 | +8 | +0.5% | 1,800 |
| 2017/09/19 | 1,522 | 1,522 | 1,516 | 1,520 | +2 | +0.1% | 2,600 |
| 2017/09/15 | 1,517 | 1,518 | 1,517 | 1,518 | +3 | +0.2% | 900 |
| 2017/09/14 | 1,512 | 1,519 | 1,512 | 1,515 | -2 | -0.1% | 1,900 |
| 2017/09/13 | 1,515 | 1,517 | 1,515 | 1,517 | +2 | +0.1% | 2,400 |
| 2017/09/12 | 1,507 | 1,515 | 1,507 | 1,515 | +12 | +0.8% | 1,300 |
| 2017/09/11 | 1,503 | 1,509 | 1,501 | 1,503 | -7 | -0.5% | 2,000 |
| 2017/09/08 | 1,511 | 1,511 | 1,510 | 1,510 | -4 | -0.3% | 600 |
| 2017/09/07 | 1,497 | 1,514 | 1,497 | 1,514 | +12 | +0.8% | 700 |
| 2017/09/06 | 1,488 | 1,502 | 1,488 | 1,502 | +7 | +0.5% | 1,700 |
| 2017/09/05 | 1,504 | 1,504 | 1,495 | 1,495 | -9 | -0.6% | 3,100 |
| 2017/09/04 | 1,515 | 1,515 | 1,503 | 1,504 | ±0 | ±0% | 900 |
1701～
1750
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
