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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,032 | 2,040 | 2,025 | 2,026 | -15 | -0.7% | 2,700 |
| 2024/04/11 | 2,022 | 2,053 | 2,022 | 2,041 | +1 | ±0% | 1,500 |
| 2024/04/10 | 2,031 | 2,055 | 2,015 | 2,040 | -7 | -0.3% | 4,200 |
| 2024/04/09 | 2,061 | 2,063 | 2,035 | 2,047 | -8 | -0.4% | 3,700 |
| 2024/04/08 | 2,064 | 2,066 | 2,044 | 2,055 | ±0 | ±0% | 10,200 |
| 2024/04/05 | 2,062 | 2,062 | 2,045 | 2,055 | -13 | -0.6% | 3,000 |
| 2024/04/04 | 2,050 | 2,068 | 2,048 | 2,068 | +14 | +0.7% | 2,900 |
| 2024/04/03 | 2,040 | 2,061 | 2,040 | 2,054 | +4 | +0.2% | 5,100 |
| 2024/04/02 | 2,059 | 2,064 | 2,030 | 2,050 | -6 | -0.3% | 6,300 |
| 2024/04/01 | 2,048 | 2,069 | 2,042 | 2,056 | +16 | +0.8% | 5,000 |
| 2024/03/29 | 2,009 | 2,040 | 2,009 | 2,040 | +31 | +1.5% | 6,400 |
| 2024/03/28 | 1,991 | 2,029 | 1,991 | 2,009 | +27 | +1.4% | 6,500 |
| 2024/03/27 | 1,997 | 2,000 | 1,982 | 1,982 | -7 | -0.4% | 5,400 |
| 2024/03/26 | 1,994 | 2,005 | 1,986 | 1,989 | -4 | -0.2% | 3,400 |
| 2024/03/25 | 1,994 | 2,025 | 1,990 | 1,993 | -29 | -1.4% | 9,200 |
| 2024/03/22 | 2,030 | 2,030 | 2,014 | 2,022 | +4 | +0.2% | 4,800 |
| 2024/03/21 | 2,000 | 2,025 | 2,000 | 2,018 | +18 | +0.9% | 10,500 |
| 2024/03/19 | 1,993 | 2,000 | 1,986 | 2,000 | +14 | +0.7% | 4,800 |
| 2024/03/18 | 1,975 | 1,988 | 1,964 | 1,986 | +24 | +1.2% | 4,300 |
| 2024/03/15 | 1,976 | 1,976 | 1,961 | 1,962 | -14 | -0.7% | 2,100 |
| 2024/03/14 | 1,940 | 1,986 | 1,918 | 1,976 | +33 | +1.7% | 7,700 |
| 2024/03/13 | 1,899 | 1,945 | 1,890 | 1,943 | +45 | +2.4% | 10,000 |
| 2024/03/12 | 1,874 | 1,898 | 1,866 | 1,898 | +20 | +1.1% | 1,600 |
| 2024/03/11 | 1,879 | 1,880 | 1,867 | 1,878 | -1 | -0.1% | 4,000 |
| 2024/03/08 | 1,877 | 1,890 | 1,876 | 1,879 | -18 | -0.9% | 4,500 |
| 2024/03/07 | 1,920 | 1,920 | 1,897 | 1,897 | -13 | -0.7% | 1,300 |
| 2024/03/06 | 1,899 | 1,915 | 1,897 | 1,910 | +15 | +0.8% | 3,400 |
| 2024/03/05 | 1,883 | 1,895 | 1,883 | 1,895 | +14 | +0.7% | 1,300 |
| 2024/03/04 | 1,881 | 1,909 | 1,875 | 1,881 | +15 | +0.8% | 3,700 |
| 2024/03/01 | 1,863 | 1,887 | 1,854 | 1,866 | +9 | +0.5% | 3,200 |
| 2024/02/29 | 1,860 | 1,873 | 1,853 | 1,857 | -16 | -0.9% | 1,900 |
| 2024/02/28 | 1,868 | 1,879 | 1,868 | 1,873 | +7 | +0.4% | 2,900 |
| 2024/02/27 | 1,870 | 1,888 | 1,857 | 1,866 | +1 | +0.1% | 4,800 |
| 2024/02/26 | 1,888 | 1,888 | 1,865 | 1,865 | -23 | -1.2% | 3,100 |
| 2024/02/22 | 1,883 | 1,888 | 1,870 | 1,888 | +28 | +1.5% | 3,900 |
| 2024/02/21 | 1,852 | 1,860 | 1,852 | 1,860 | +8 | +0.4% | 1,300 |
| 2024/02/20 | 1,836 | 1,865 | 1,836 | 1,852 | +25 | +1.4% | 3,400 |
| 2024/02/19 | 1,822 | 1,838 | 1,811 | 1,827 | +5 | +0.3% | 1,900 |
| 2024/02/16 | 1,801 | 1,846 | 1,791 | 1,822 | +57 | +3.2% | 4,600 |
| 2024/02/15 | 1,832 | 1,833 | 1,765 | 1,765 | -66 | -3.6% | 12,500 |
| 2024/02/14 | 1,858 | 1,871 | 1,831 | 1,831 | -25 | -1.3% | 6,700 |
| 2024/02/13 | 1,858 | 1,862 | 1,852 | 1,856 | +4 | +0.2% | 2,200 |
| 2024/02/09 | 1,880 | 1,880 | 1,852 | 1,852 | -27 | -1.4% | 6,100 |
| 2024/02/08 | 1,871 | 1,879 | 1,870 | 1,879 | +6 | +0.3% | 1,600 |
| 2024/02/07 | 1,880 | 1,881 | 1,871 | 1,873 | ±0 | ±0% | 2,200 |
| 2024/02/06 | 1,886 | 1,900 | 1,873 | 1,873 | +1 | +0.1% | 4,700 |
| 2024/02/05 | 1,874 | 1,880 | 1,871 | 1,872 | +2 | +0.1% | 3,500 |
| 2024/02/02 | 1,866 | 1,877 | 1,866 | 1,870 | +8 | +0.4% | 2,900 |
| 2024/02/01 | 1,870 | 1,880 | 1,862 | 1,862 | -7 | -0.4% | 4,200 |
| 2024/01/31 | 1,862 | 1,911 | 1,860 | 1,869 | +7 | +0.4% | 5,900 |
151～
200
件表示中 / 5861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 | 202,100円 | +4.4% | +0.4% | 3.96% | 8.16倍 | 1.05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 | 214,800円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84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 | 162,100円 | +14.7% | +225.6% | 3.70% | 4.28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 | 143,000円 | +14.7% | -15.4% | 6.01% | 16.83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 | 153,500円 | +0.3% | +18.5% | 1.69% | 13.51倍 | 0.82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
