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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,536 | 1,544 | 1,530 | 1,543 | +5 | +0.3% | 5,600 |
| 2017/07/10 | 1,537 | 1,539 | 1,534 | 1,538 | +1 | +0.1% | 6,500 |
| 2017/07/07 | 1,551 | 1,551 | 1,537 | 1,537 | -21 | -1.3% | 5,200 |
| 2017/07/06 | 1,558 | 1,559 | 1,551 | 1,558 | ±0 | ±0% | 5,700 |
| 2017/07/05 | 1,566 | 1,567 | 1,558 | 1,558 | -10 | -0.6% | 4,200 |
| 2017/07/04 | 1,579 | 1,582 | 1,565 | 1,568 | -9 | -0.6% | 8,000 |
| 2017/07/03 | 1,565 | 1,577 | 1,560 | 1,577 | +12 | +0.8% | 6,900 |
| 2017/06/30 | 1,573 | 1,573 | 1,552 | 1,565 | +8 | +0.5% | 11,000 |
| 2017/06/29 | 1,571 | 1,578 | 1,535 | 1,557 | -24 | -1.5% | 18,600 |
| 2017/06/28 | 1,587 | 1,608 | 1,581 | 1,581 | -39 | -2.4% | 54,400 |
| 2017/06/27 | 1,630 | 1,634 | 1,610 | 1,620 | -18 | -1.1% | 103,800 |
| 2017/06/26 | 1,631 | 1,647 | 1,630 | 1,638 | -15 | -0.9% | 26,900 |
| 2017/06/23 | 1,660 | 1,660 | 1,650 | 1,653 | -20 | -1.2% | 20,700 |
| 2017/06/22 | 1,682 | 1,684 | 1,670 | 1,673 | -14 | -0.8% | 18,400 |
| 2017/06/21 | 1,689 | 1,693 | 1,687 | 1,687 | -6 | -0.4% | 8,400 |
| 2017/06/20 | 1,695 | 1,699 | 1,692 | 1,693 | -6 | -0.4% | 6,900 |
| 2017/06/19 | 1,692 | 1,699 | 1,690 | 1,699 | +7 | +0.4% | 12,800 |
| 2017/06/16 | 1,698 | 1,698 | 1,691 | 1,692 | -7 | -0.4% | 5,200 |
| 2017/06/15 | 1,699 | 1,701 | 1,692 | 1,699 | ±0 | ±0% | 7,000 |
| 2017/06/14 | 1,702 | 1,702 | 1,699 | 1,699 | -3 | -0.2% | 3,800 |
| 2017/06/13 | 1,700 | 1,703 | 1,700 | 1,702 | ±0 | ±0% | 4,500 |
| 2017/06/12 | 1,700 | 1,703 | 1,698 | 1,702 | -3 | -0.2% | 3,800 |
| 2017/06/09 | 1,699 | 1,707 | 1,695 | 1,705 | +6 | +0.4% | 6,700 |
| 2017/06/08 | 1,700 | 1,705 | 1,693 | 1,699 | +1 | +0.1% | 7,000 |
| 2017/06/07 | 1,700 | 1,705 | 1,697 | 1,698 | -10 | -0.6% | 8,500 |
| 2017/06/06 | 1,723 | 1,723 | 1,702 | 1,708 | -12 | -0.7% | 7,600 |
| 2017/06/05 | 1,700 | 1,723 | 1,700 | 1,720 | +20 | +1.2% | 11,400 |
| 2017/06/02 | 1,700 | 1,707 | 1,697 | 1,700 | ±0 | ±0% | 11,900 |
| 2017/06/01 | 1,695 | 1,702 | 1,691 | 1,700 | -1 | -0.1% | 9,600 |
| 2017/05/31 | 1,701 | 1,701 | 1,687 | 1,701 | -1 | -0.1% | 10,100 |
| 2017/05/30 | 1,697 | 1,705 | 1,687 | 1,702 | +11 | +0.7% | 10,700 |
| 2017/05/29 | 1,699 | 1,701 | 1,688 | 1,691 | +3 | +0.2% | 11,000 |
| 2017/05/26 | 1,674 | 1,688 | 1,668 | 1,688 | ±0 | ±0% | 12,100 |
| 2017/05/25 | 1,699 | 1,699 | 1,665 | 1,688 | ±0 | ±0% | 15,500 |
| 2017/05/24 | 1,650 | 1,699 | 1,637 | 1,688 | +67 | +4.1% | 78,800 |
| 2017/05/23 | 1,689 | 1,689 | 1,611 | 1,621 | -61 | -3.6% | 29,200 |
| 2017/05/22 | 1,700 | 1,709 | 1,682 | 1,682 | -17 | -1% | 7,300 |
| 2017/05/19 | 1,719 | 1,719 | 1,693 | 1,699 | -4 | -0.2% | 5,600 |
| 2017/05/18 | 1,690 | 1,703 | 1,680 | 1,703 | -14 | -0.8% | 4,400 |
| 2017/05/17 | 1,715 | 1,727 | 1,709 | 1,717 | +2 | +0.1% | 4,800 |
| 2017/05/16 | 1,705 | 1,731 | 1,705 | 1,715 | +10 | +0.6% | 11,200 |
| 2017/05/15 | 1,675 | 1,705 | 1,675 | 1,705 | +30 | +1.8% | 2,300 |
| 2017/05/12 | 1,683 | 1,687 | 1,675 | 1,675 | -12 | -0.7% | 3,500 |
| 2017/05/11 | 1,700 | 1,700 | 1,681 | 1,687 | -18 | -1.1% | 4,100 |
| 2017/05/10 | 1,704 | 1,713 | 1,698 | 1,705 | +1 | +0.1% | 3,000 |
| 2017/05/09 | 1,709 | 1,709 | 1,688 | 1,704 | +13 | +0.8% | 7,300 |
| 2017/05/08 | 1,683 | 1,713 | 1,683 | 1,691 | +11 | +0.7% | 10,400 |
| 2017/05/02 | 1,639 | 1,680 | 1,637 | 1,680 | +40 | +2.4% | 7,000 |
| 2017/05/01 | 1,646 | 1,646 | 1,605 | 1,640 | -5 | -0.3% | 13,300 |
| 2017/04/28 | 1,635 | 1,650 | 1,562 | 1,645 | +15 | +0.9% | 14,700 |
1801～
1850
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
