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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,424 | 1,459 | 1,423 | 1,446 | +25 | +1.8% | 6,600 |
| 2017/04/06 | 1,481 | 1,483 | 1,421 | 1,421 | -59 | -4% | 8,500 |
| 2017/04/05 | 1,500 | 1,525 | 1,480 | 1,480 | -44 | -2.9% | 7,900 |
| 2017/04/04 | 1,546 | 1,635 | 1,524 | 1,524 | -19 | -1.2% | 21,700 |
| 2017/04/03 | 1,543 | 1,543 | 1,531 | 1,543 | +18 | +1.2% | 4,200 |
| 2017/03/31 | 1,523 | 1,529 | 1,518 | 1,525 | +10 | +0.7% | 3,600 |
| 2017/03/30 | 1,500 | 1,530 | 1,500 | 1,515 | +15 | +1% | 11,300 |
| 2017/03/29 | 1,488 | 1,500 | 1,488 | 1,500 | +12 | +0.8% | 5,100 |
| 2017/03/28 | 1,495 | 1,495 | 1,476 | 1,488 | +13 | +0.9% | 4,400 |
| 2017/03/27 | 1,485 | 1,490 | 1,462 | 1,475 | +19 | +1.3% | 5,000 |
| 2017/03/24 | 1,464 | 1,470 | 1,440 | 1,456 | +6 | +0.4% | 4,200 |
| 2017/03/23 | 1,430 | 1,450 | 1,430 | 1,450 | +25 | +1.8% | 1,400 |
| 2017/03/22 | 1,421 | 1,428 | 1,421 | 1,425 | +14 | +1% | 2,000 |
| 2017/03/21 | 1,434 | 1,435 | 1,402 | 1,411 | -19 | -1.3% | 4,100 |
| 2017/03/17 | 1,495 | 1,495 | 1,430 | 1,430 | -60 | -4% | 12,200 |
| 2017/03/16 | 1,497 | 1,497 | 1,490 | 1,490 | -7 | -0.5% | 3,300 |
| 2017/03/15 | 1,497 | 1,498 | 1,488 | 1,497 | +8 | +0.5% | 2,800 |
| 2017/03/14 | 1,492 | 1,498 | 1,485 | 1,489 | +2 | +0.1% | 3,700 |
| 2017/03/13 | 1,473 | 1,490 | 1,473 | 1,487 | +15 | +1% | 3,600 |
| 2017/03/10 | 1,470 | 1,472 | 1,469 | 1,472 | +3 | +0.2% | 1,600 |
| 2017/03/09 | 1,469 | 1,471 | 1,469 | 1,469 | ±0 | ±0% | 2,300 |
| 2017/03/08 | 1,467 | 1,470 | 1,466 | 1,469 | +3 | +0.2% | 2,700 |
| 2017/03/07 | 1,462 | 1,467 | 1,459 | 1,466 | +4 | +0.3% | 3,600 |
| 2017/03/06 | 1,455 | 1,462 | 1,454 | 1,462 | +9 | +0.6% | 2,400 |
| 2017/03/03 | 1,445 | 1,460 | 1,445 | 1,453 | +7 | +0.5% | 2,300 |
| 2017/03/02 | 1,420 | 1,446 | 1,415 | 1,446 | +26 | +1.8% | 3,000 |
| 2017/03/01 | 1,423 | 1,423 | 1,405 | 1,420 | +5 | +0.4% | 2,200 |
| 2017/02/28 | 1,405 | 1,417 | 1,405 | 1,415 | +10 | +0.7% | 4,900 |
| 2017/02/27 | 1,404 | 1,405 | 1,394 | 1,405 | +12 | +0.9% | 2,800 |
| 2017/02/24 | 1,396 | 1,400 | 1,393 | 1,393 | -3 | -0.2% | 2,600 |
| 2017/02/23 | 1,397 | 1,398 | 1,385 | 1,396 | ±0 | ±0% | 2,100 |
| 2017/02/22 | 1,395 | 1,396 | 1,381 | 1,396 | +15 | +1.1% | 3,700 |
| 2017/02/21 | 1,378 | 1,384 | 1,378 | 1,381 | +4 | +0.3% | 1,600 |
| 2017/02/20 | 1,377 | 1,379 | 1,377 | 1,377 | +10 | +0.7% | 1,300 |
| 2017/02/17 | 1,382 | 1,382 | 1,366 | 1,367 | -13 | -0.9% | 2,400 |
| 2017/02/16 | 1,380 | 1,380 | 1,377 | 1,380 | +14 | +1% | 2,100 |
| 2017/02/15 | 1,381 | 1,381 | 1,366 | 1,366 | -7 | -0.5% | 700 |
| 2017/02/14 | 1,360 | 1,373 | 1,360 | 1,373 | +12 | +0.9% | 1,600 |
| 2017/02/13 | 1,353 | 1,377 | 1,353 | 1,361 | -17 | -1.2% | 2,800 |
| 2017/02/10 | 1,384 | 1,384 | 1,372 | 1,378 | +23 | +1.7% | 1,100 |
| 2017/02/09 | 1,355 | 1,355 | 1,355 | 1,355 | +5 | +0.4% | 200 |
| 2017/02/08 | 1,349 | 1,350 | 1,349 | 1,350 | +1 | +0.1% | 1,200 |
| 2017/02/07 | 1,341 | 1,349 | 1,340 | 1,349 | ±0 | ±0% | 600 |
| 2017/02/06 | 1,343 | 1,349 | 1,330 | 1,349 | -7 | -0.5% | 3,600 |
| 2017/02/03 | 1,357 | 1,357 | 1,353 | 1,356 | -10 | -0.7% | 700 |
| 2017/02/02 | 1,365 | 1,382 | 1,363 | 1,366 | +1 | +0.1% | 3,900 |
| 2017/02/01 | 1,325 | 1,367 | 1,319 | 1,365 | +58 | +4.4% | 11,300 |
| 2017/01/31 | 1,306 | 1,310 | 1,306 | 1,307 | ±0 | ±0% | 1,700 |
| 2017/01/30 | 1,296 | 1,312 | 1,296 | 1,307 | +18 | +1.4% | 3,200 |
| 2017/01/27 | 1,280 | 1,294 | 1,280 | 1,289 | +9 | +0.7% | 2,200 |
1851～
1900
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
