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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2017/01/26 | 1,280 | 1,280 | 1,277 | 1,280 | +1 | +0.1% | 3,200 |
| 2017/01/25 | 1,279 | 1,279 | 1,268 | 1,279 | +10 | +0.8% | 1,900 |
| 2017/01/24 | 1,276 | 1,276 | 1,267 | 1,269 | +5 | +0.4% | 500 |
| 2017/01/23 | 1,277 | 1,280 | 1,264 | 1,264 | +7 | +0.6% | 1,500 |
| 2017/01/20 | 1,257 | 1,257 | 1,257 | 1,257 | -11 | -0.9% | 100 |
| 2017/01/19 | 1,264 | 1,268 | 1,264 | 1,268 | +17 | +1.4% | 500 |
| 2017/01/18 | 1,255 | 1,256 | 1,251 | 1,251 | -8 | -0.6% | 900 |
| 2017/01/17 | 1,257 | 1,265 | 1,257 | 1,259 | +4 | +0.3% | 2,500 |
| 2017/01/16 | 1,254 | 1,260 | 1,254 | 1,255 | +3 | +0.2% | 1,200 |
| 2017/01/13 | 1,244 | 1,252 | 1,244 | 1,252 | +12 | +1% | 2,500 |
| 2017/01/12 | 1,240 | 1,240 | 1,240 | 1,240 | -5 | -0.4% | 800 |
| 2017/01/11 | 1,234 | 1,245 | 1,234 | 1,245 | +7 | +0.6% | 500 |
| 2017/01/10 | 1,233 | 1,247 | 1,233 | 1,238 | -11 | -0.9% | 2,000 |
| 2017/01/06 | 1,232 | 1,249 | 1,226 | 1,249 | +19 | +1.5% | 1,400 |
| 2017/01/05 | 1,225 | 1,230 | 1,223 | 1,230 | +9 | +0.7% | 1,700 |
| 2017/01/04 | 1,220 | 1,242 | 1,220 | 1,221 | +10 | +0.8% | 1,800 |
| 2016/12/30 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2016/12/29 | 1,243 | 1,243 | 1,203 | 1,211 | -35 | -2.8% | 3,000 |
| 2016/12/28 | 1,229 | 1,246 | 1,229 | 1,246 | +17 | +1.4% | 2,400 |
| 2016/12/27 | 1,215 | 1,229 | 1,208 | 1,229 | +14 | +1.2% | 2,900 |
| 2016/12/26 | 1,190 | 1,215 | 1,190 | 1,215 | +21 | +1.8% | 3,500 |
| 2016/12/22 | 1,194 | 1,194 | 1,192 | 1,194 | -1 | -0.1% | 1,500 |
| 2016/12/21 | 1,197 | 1,200 | 1,193 | 1,195 | -2 | -0.2% | 1,700 |
| 2016/12/20 | 1,210 | 1,211 | 1,196 | 1,197 | -8 | -0.7% | 4,500 |
| 2016/12/19 | 1,206 | 1,210 | 1,205 | 1,205 | +1 | +0.1% | 1,100 |
| 2016/12/16 | 1,214 | 1,214 | 1,204 | 1,204 | -11 | -0.9% | 2,200 |
| 2016/12/15 | 1,206 | 1,215 | 1,206 | 1,215 | +4 | +0.3% | 3,200 |
| 2016/12/14 | 1,210 | 1,211 | 1,206 | 1,211 | +2 | +0.2% | 800 |
| 2016/12/13 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 300 |
| 2016/12/12 | 1,205 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 1,300 |
| 2016/12/09 | 1,205 | 1,205 | 1,200 | 1,200 | -6 | -0.5% | 500 |
| 2016/12/08 | 1,196 | 1,206 | 1,190 | 1,206 | +6 | +0.5% | 2,400 |
| 2016/12/07 | 1,203 | 1,203 | 1,191 | 1,200 | ±0 | ±0% | 1,500 |
| 2016/12/06 | 1,200 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 800 |
| 2016/12/05 | 1,197 | 1,200 | 1,190 | 1,200 | +9 | +0.8% | 1,300 |
| 2016/12/02 | 1,177 | 1,191 | 1,177 | 1,191 | +14 | +1.2% | 800 |
1901～
1950
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
