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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 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 |
| 2016/08/26 | 1,209 | 1,210 | 1,193 | 1,210 | +5 | +0.4% | 1,700 |
| 2016/08/25 | 1,199 | 1,205 | 1,199 | 1,205 | +5 | +0.4% | 1,400 |
| 2016/08/24 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 300 |
| 2016/08/23 | 1,190 | 1,195 | 1,190 | 1,190 | -4 | -0.3% | 300 |
| 2016/08/22 | 1,190 | 1,194 | 1,190 | 1,194 | +14 | +1.2% | 300 |
| 2016/08/19 | 1,210 | 1,210 | 1,180 | 1,180 | -17 | -1.4% | 400 |
| 2016/08/18 | 1,201 | 1,202 | 1,197 | 1,197 | -5 | -0.4% | 600 |
| 2016/08/17 | 1,201 | 1,202 | 1,201 | 1,202 | +1 | +0.1% | 200 |
| 2016/08/16 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 100 |
| 2016/08/15 | 1,205 | 1,205 | 1,205 | 1,205 | -25 | -2% | 100 |
| 2016/08/12 | 1,189 | 1,251 | 1,189 | 1,230 | +24 | +2% | 7,000 |
| 2016/08/10 | 1,192 | 1,234 | 1,191 | 1,206 | +44 | +3.8% | 7,500 |
| 2016/08/09 | 1,156 | 1,162 | 1,156 | 1,162 | +7 | +0.6% | 900 |
| 2016/08/08 | 1,155 | 1,155 | 1,155 | 1,155 | +4 | +0.3% | 100 |
| 2016/08/05 | 1,149 | 1,151 | 1,149 | 1,151 | -1 | -0.1% | 500 |
| 2016/08/04 | 1,144 | 1,152 | 1,144 | 1,152 | +9 | +0.8% | 400 |
| 2016/08/03 | 1,143 | 1,143 | 1,143 | 1,143 | +12 | +1.1% | 100 |
| 2016/08/02 | 1,180 | 1,180 | 1,131 | 1,131 | - | - | 1,700 |
| 2016/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/29 | 1,206 | 1,206 | 1,205 | 1,205 | +8 | +0.7% | 600 |
| 2016/07/28 | 1,202 | 1,202 | 1,172 | 1,197 | -1 | -0.1% | 900 |
| 2016/07/27 | 1,198 | 1,198 | 1,198 | 1,198 | -8 | -0.7% | 100 |
| 2016/07/26 | 1,215 | 1,220 | 1,196 | 1,206 | +10 | +0.8% | 6,700 |
| 2016/07/25 | 1,200 | 1,200 | 1,187 | 1,196 | +26 | +2.2% | 1,500 |
| 2016/07/22 | 1,193 | 1,193 | 1,170 | 1,170 | -5 | -0.4% | 600 |
| 2016/07/21 | 1,160 | 1,175 | 1,157 | 1,175 | -6 | -0.5% | 900 |
| 2016/07/20 | 1,181 | 1,200 | 1,121 | 1,181 | -21 | -1.7% | 3,300 |
| 2016/07/19 | 1,195 | 1,222 | 1,191 | 1,202 | +14 | +1.2% | 4,500 |
| 2016/07/15 | 1,133 | 1,195 | 1,127 | 1,188 | +68 | +6.1% | 8,900 |
| 2016/07/14 | 1,106 | 1,120 | 1,106 | 1,120 | +15 | +1.4% | 1,700 |
| 2016/07/13 | 1,112 | 1,112 | 1,103 | 1,105 | +7 | +0.6% | 1,300 |
| 2016/07/12 | 1,110 | 1,115 | 1,097 | 1,098 | +8 | +0.7% | 800 |
| 2016/07/11 | 1,076 | 1,090 | 1,076 | 1,090 | +8 | +0.7% | 500 |
| 2016/07/08 | 1,077 | 1,082 | 1,066 | 1,082 | +5 | +0.5% | 3,500 |
| 2016/07/07 | 1,094 | 1,100 | 1,077 | 1,077 | ±0 | ±0% | 1,300 |
| 2016/07/06 | 1,100 | 1,100 | 1,076 | 1,077 | -29 | -2.6% | 1,400 |
2001～
2050
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
