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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 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 |
| 2016/12/01 | 1,185 | 1,198 | 1,177 | 1,177 | -20 | -1.7% | 1,800 |
| 2016/11/30 | 1,182 | 1,198 | 1,182 | 1,197 | +16 | +1.4% | 800 |
| 2016/11/29 | 1,190 | 1,195 | 1,181 | 1,181 | -5 | -0.4% | 1,600 |
| 2016/11/28 | 1,195 | 1,195 | 1,178 | 1,186 | +20 | +1.7% | 2,400 |
| 2016/11/25 | 1,175 | 1,175 | 1,154 | 1,166 | -12 | -1% | 3,400 |
| 2016/11/24 | 1,198 | 1,198 | 1,176 | 1,178 | +4 | +0.3% | 2,400 |
| 2016/11/22 | 1,152 | 1,179 | 1,152 | 1,174 | +24 | +2.1% | 600 |
| 2016/11/21 | 1,150 | 1,152 | 1,148 | 1,150 | ±0 | ±0% | 4,000 |
| 2016/11/18 | 1,149 | 1,162 | 1,146 | 1,150 | +2 | +0.2% | 2,400 |
| 2016/11/17 | 1,148 | 1,149 | 1,148 | 1,148 | +4 | +0.3% | 1,100 |
| 2016/11/16 | 1,148 | 1,148 | 1,144 | 1,144 | ±0 | ±0% | 1,700 |
| 2016/11/15 | 1,153 | 1,153 | 1,144 | 1,144 | -9 | -0.8% | 3,200 |
| 2016/11/14 | 1,167 | 1,167 | 1,151 | 1,153 | -14 | -1.2% | 400 |
| 2016/11/11 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 200 |
1901～
1950
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
