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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,197 | 1,197 | 1,167 | 1,167 | ±0 | ±0% | 400 |
2016/11/09 | 1,199 | 1,199 | 1,140 | 1,167 | +2 | +0.2% | 1,800 |
2016/11/08 | 1,165 | 1,165 | 1,165 | 1,165 | -1 | -0.1% | 300 |
2016/11/07 | 1,170 | 1,170 | 1,166 | 1,166 | -4 | -0.3% | 400 |
2016/11/04 | 1,170 | 1,172 | 1,170 | 1,170 | - | - | 1,400 |
2016/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/11/01 | 1,191 | 1,217 | 1,191 | 1,193 | +3 | +0.3% | 600 |
2016/10/31 | 1,220 | 1,220 | 1,180 | 1,190 | -23 | -1.9% | 1,900 |
2016/10/28 | 1,215 | 1,215 | 1,201 | 1,213 | +12 | +1% | 1,000 |
2016/10/27 | 1,193 | 1,218 | 1,193 | 1,201 | +5 | +0.4% | 1,700 |
2016/10/26 | 1,202 | 1,202 | 1,188 | 1,196 | +7 | +0.6% | 5,700 |
2016/10/25 | 1,186 | 1,189 | 1,180 | 1,189 | ±0 | ±0% | 5,500 |
2016/10/24 | 1,170 | 1,189 | 1,170 | 1,189 | +22 | +1.9% | 1,700 |
2016/10/21 | 1,177 | 1,177 | 1,167 | 1,167 | -4 | -0.3% | 1,300 |
2016/10/20 | 1,164 | 1,173 | 1,164 | 1,171 | +11 | +0.9% | 1,000 |
2016/10/19 | 1,160 | 1,177 | 1,160 | 1,160 | ±0 | ±0% | 2,700 |
2016/10/18 | 1,160 | 1,171 | 1,159 | 1,160 | -20 | -1.7% | 13,200 |
2016/10/17 | 1,162 | 1,180 | 1,146 | 1,180 | +18 | +1.5% | 1,200 |
2016/10/14 | 1,150 | 1,162 | 1,150 | 1,162 | +9 | +0.8% | 200 |
2016/10/13 | 1,142 | 1,153 | 1,142 | 1,153 | +3 | +0.3% | 500 |
2016/10/12 | 1,150 | 1,150 | 1,150 | 1,150 | +1 | +0.1% | 200 |
2016/10/11 | 1,142 | 1,150 | 1,141 | 1,149 | +7 | +0.6% | 1,600 |
2016/10/07 | 1,147 | 1,147 | 1,142 | 1,142 | -1 | -0.1% | 400 |
2016/10/06 | 1,140 | 1,149 | 1,140 | 1,143 | +3 | +0.3% | 1,000 |
2016/10/05 | 1,140 | 1,140 | 1,136 | 1,140 | -5 | -0.4% | 500 |
2016/10/04 | 1,149 | 1,149 | 1,125 | 1,145 | +15 | +1.3% | 1,200 |
2016/10/03 | 1,130 | 1,130 | 1,130 | 1,130 | +5 | +0.4% | 500 |
2016/09/30 | 1,126 | 1,128 | 1,125 | 1,125 | -5 | -0.4% | 500 |
2016/09/29 | 1,146 | 1,146 | 1,127 | 1,130 | +14 | +1.3% | 2,200 |
2016/09/28 | 1,150 | 1,150 | 1,090 | 1,116 | -28 | -2.4% | 8,300 |
2016/09/27 | 1,145 | 1,145 | 1,144 | 1,144 | -12 | -1% | 300 |
2016/09/26 | 1,158 | 1,158 | 1,126 | 1,156 | +27 | +2.4% | 2,400 |
2016/09/23 | 1,108 | 1,129 | 1,107 | 1,129 | +25 | +2.3% | 1,700 |
2016/09/21 | 1,117 | 1,120 | 1,085 | 1,104 | -27 | -2.4% | 4,600 |
2016/09/20 | 1,148 | 1,148 | 1,131 | 1,131 | -12 | -1% | 900 |
2016/09/16 | 1,131 | 1,154 | 1,131 | 1,143 | +12 | +1.1% | 300 |
2016/09/15 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 100 |
2016/09/14 | 1,135 | 1,135 | 1,131 | 1,131 | ±0 | ±0% | 500 |
2016/09/13 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 100 |
2016/09/12 | 1,134 | 1,147 | 1,131 | 1,131 | -3 | -0.3% | 400 |
2016/09/09 | 1,155 | 1,155 | 1,127 | 1,134 | -26 | -2.2% | 1,400 |
2016/09/08 | 1,155 | 1,160 | 1,155 | 1,160 | +4 | +0.3% | 1,000 |
2016/09/07 | 1,160 | 1,160 | 1,156 | 1,156 | -4 | -0.3% | 500 |
2016/09/06 | 1,174 | 1,174 | 1,160 | 1,160 | - | - | 500 |
2016/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/02 | 1,176 | 1,176 | 1,176 | 1,176 | -12 | -1% | 100 |
2016/09/01 | 1,181 | 1,190 | 1,175 | 1,188 | -2 | -0.2% | 600 |
2016/08/31 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 400 |
2016/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/29 | 1,220 | 1,220 | 1,183 | 1,191 | -19 | -1.6% | 1,000 |
1951~
2000
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