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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 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 |
1951～
2000
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
