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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,275 | 1,275 | 1,258 | 1,269 | -9 | -0.7% | 3,000 |
| 2016/06/14 | 1,280 | 1,288 | 1,276 | 1,278 | -8 | -0.6% | 2,800 |
| 2016/06/13 | 1,286 | 1,295 | 1,286 | 1,286 | -7 | -0.5% | 3,700 |
| 2016/06/10 | 1,296 | 1,297 | 1,293 | 1,293 | +2 | +0.2% | 1,800 |
| 2016/06/09 | 1,291 | 1,295 | 1,291 | 1,291 | +3 | +0.2% | 2,100 |
| 2016/06/08 | 1,284 | 1,296 | 1,284 | 1,288 | -1 | -0.1% | 3,300 |
| 2016/06/07 | 1,286 | 1,289 | 1,276 | 1,289 | +1 | +0.1% | 8,100 |
| 2016/06/06 | 1,290 | 1,292 | 1,287 | 1,288 | -8 | -0.6% | 4,800 |
| 2016/06/03 | 1,291 | 1,300 | 1,289 | 1,296 | -6 | -0.5% | 3,600 |
| 2016/06/02 | 1,320 | 1,328 | 1,293 | 1,302 | -18 | -1.4% | 4,300 |
| 2016/06/01 | 1,318 | 1,332 | 1,317 | 1,320 | -1 | -0.1% | 5,300 |
| 2016/05/31 | 1,317 | 1,332 | 1,317 | 1,321 | +8 | +0.6% | 5,400 |
| 2016/05/30 | 1,288 | 1,324 | 1,288 | 1,313 | +25 | +1.9% | 7,200 |
| 2016/05/27 | 1,278 | 1,288 | 1,278 | 1,288 | +8 | +0.6% | 5,500 |
| 2016/05/26 | 1,275 | 1,280 | 1,270 | 1,280 | +5 | +0.4% | 4,300 |
| 2016/05/25 | 1,268 | 1,277 | 1,262 | 1,275 | +20 | +1.6% | 4,900 |
| 2016/05/24 | 1,245 | 1,260 | 1,245 | 1,255 | +10 | +0.8% | 3,400 |
| 2016/05/23 | 1,221 | 1,245 | 1,221 | 1,245 | +24 | +2% | 4,000 |
| 2016/05/20 | 1,219 | 1,221 | 1,216 | 1,221 | +6 | +0.5% | 2,400 |
| 2016/05/19 | 1,213 | 1,219 | 1,213 | 1,215 | +13 | +1.1% | 600 |
| 2016/05/18 | 1,198 | 1,210 | 1,194 | 1,202 | +4 | +0.3% | 3,700 |
| 2016/05/17 | 1,191 | 1,198 | 1,191 | 1,198 | +19 | +1.6% | 1,000 |
| 2016/05/16 | 1,202 | 1,202 | 1,179 | 1,179 | -21 | -1.8% | 2,100 |
| 2016/05/13 | 1,199 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 700 |
| 2016/05/12 | 1,213 | 1,213 | 1,180 | 1,199 | -3 | -0.2% | 3,900 |
| 2016/05/11 | 1,215 | 1,218 | 1,202 | 1,202 | -23 | -1.9% | 2,300 |
| 2016/05/10 | 1,214 | 1,225 | 1,214 | 1,225 | +1 | +0.1% | 1,800 |
| 2016/05/09 | 1,207 | 1,224 | 1,206 | 1,224 | +17 | +1.4% | 2,300 |
| 2016/05/06 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 1,800 |
| 2016/05/02 | 1,217 | 1,217 | 1,207 | 1,207 | -8 | -0.7% | 2,100 |
| 2016/04/28 | 1,210 | 1,219 | 1,205 | 1,215 | -6 | -0.5% | 3,400 |
| 2016/04/27 | 1,216 | 1,222 | 1,213 | 1,221 | +5 | +0.4% | 1,600 |
| 2016/04/26 | 1,200 | 1,218 | 1,199 | 1,216 | +16 | +1.3% | 2,800 |
| 2016/04/25 | 1,200 | 1,200 | 1,185 | 1,200 | +20 | +1.7% | 3,800 |
| 2016/04/22 | 1,175 | 1,180 | 1,172 | 1,180 | +1 | +0.1% | 1,100 |
| 2016/04/21 | 1,176 | 1,181 | 1,175 | 1,179 | +10 | +0.9% | 1,000 |
| 2016/04/20 | 1,160 | 1,170 | 1,160 | 1,169 | +19 | +1.7% | 1,600 |
| 2016/04/19 | 1,145 | 1,156 | 1,145 | 1,150 | +15 | +1.3% | 1,000 |
| 2016/04/18 | 1,140 | 1,144 | 1,135 | 1,135 | -4 | -0.4% | 4,000 |
| 2016/04/15 | 1,132 | 1,139 | 1,129 | 1,139 | +7 | +0.6% | 1,300 |
| 2016/04/14 | 1,139 | 1,144 | 1,131 | 1,132 | -6 | -0.5% | 1,800 |
| 2016/04/13 | 1,138 | 1,140 | 1,137 | 1,138 | +7 | +0.6% | 900 |
| 2016/04/12 | 1,131 | 1,131 | 1,131 | 1,131 | -8 | -0.7% | 300 |
| 2016/04/11 | 1,118 | 1,145 | 1,118 | 1,139 | +21 | +1.9% | 1,200 |
| 2016/04/08 | 1,120 | 1,146 | 1,118 | 1,118 | -7 | -0.6% | 1,100 |
| 2016/04/07 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 1,000 |
| 2016/04/06 | 1,130 | 1,130 | 1,115 | 1,130 | +30 | +2.7% | 2,200 |
| 2016/04/05 | 1,145 | 1,145 | 1,100 | 1,100 | -45 | -3.9% | 6,200 |
| 2016/04/04 | 1,147 | 1,147 | 1,144 | 1,145 | -1 | -0.1% | 800 |
| 2016/04/01 | 1,152 | 1,153 | 1,146 | 1,146 | -8 | -0.7% | 1,700 |
2051～
2100
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
