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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 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 |
2016/03/31 | 1,151 | 1,157 | 1,150 | 1,154 | +3 | +0.3% | 2,700 |
2016/03/30 | 1,155 | 1,165 | 1,147 | 1,151 | -4 | -0.3% | 3,000 |
2016/03/29 | 1,130 | 1,155 | 1,127 | 1,155 | +30 | +2.7% | 5,700 |
2016/03/28 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 3,500 |
2016/03/25 | 1,120 | 1,131 | 1,120 | 1,125 | ±0 | ±0% | 3,400 |
2016/03/24 | 1,120 | 1,135 | 1,116 | 1,125 | +12 | +1.1% | 2,200 |
2016/03/23 | 1,122 | 1,130 | 1,113 | 1,113 | -9 | -0.8% | 1,700 |
2016/03/22 | 1,125 | 1,136 | 1,122 | 1,122 | ±0 | ±0% | 2,000 |
2016/03/18 | 1,116 | 1,145 | 1,116 | 1,122 | +22 | +2% | 1,500 |
2016/03/17 | 1,138 | 1,138 | 1,090 | 1,100 | -30 | -2.7% | 2,100 |
2016/03/16 | 1,127 | 1,130 | 1,125 | 1,130 | +20 | +1.8% | 900 |
2016/03/15 | 1,110 | 1,134 | 1,108 | 1,110 | +2 | +0.2% | 1,400 |
2016/03/14 | 1,139 | 1,139 | 1,100 | 1,108 | -2 | -0.2% | 2,600 |
2016/03/11 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 1,800 |
2016/03/10 | 1,130 | 1,131 | 1,120 | 1,120 | -15 | -1.3% | 1,300 |
2016/03/09 | 1,150 | 1,150 | 1,135 | 1,135 | +10 | +0.9% | 300 |
2016/03/08 | 1,135 | 1,155 | 1,125 | 1,125 | -10 | -0.9% | 1,500 |
2016/03/07 | 1,150 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 1,100 |
2016/03/04 | 1,157 | 1,157 | 1,148 | 1,150 | -7 | -0.6% | 1,500 |
2016/03/03 | 1,163 | 1,163 | 1,157 | 1,157 | -7 | -0.6% | 2,200 |
2016/03/02 | 1,151 | 1,164 | 1,151 | 1,164 | -2 | -0.2% | 300 |
2016/03/01 | 1,152 | 1,169 | 1,148 | 1,166 | -16 | -1.4% | 1,100 |
2016/02/29 | 1,184 | 1,184 | 1,165 | 1,182 | +4 | +0.3% | 1,200 |
2016/02/26 | 1,139 | 1,178 | 1,139 | 1,178 | +49 | +4.3% | 3,800 |
2016/02/25 | 1,125 | 1,129 | 1,120 | 1,129 | +24 | +2.2% | 1,500 |
2016/02/24 | 1,096 | 1,105 | 1,095 | 1,105 | +11 | +1% | 1,200 |
2016/02/23 | 1,093 | 1,094 | 1,093 | 1,094 | +3 | +0.3% | 300 |
2016/02/22 | 1,091 | 1,091 | 1,091 | 1,091 | -15 | -1.4% | 400 |
2016/02/19 | 1,084 | 1,106 | 1,078 | 1,106 | -8 | -0.7% | 1,100 |
2016/02/18 | 1,058 | 1,114 | 1,058 | 1,114 | +66 | +6.3% | 2,200 |
2016/02/17 | 1,150 | 1,250 | 1,037 | 1,048 | +18 | +1.7% | 16,800 |
2016/02/16 | 1,012 | 1,050 | 1,012 | 1,030 | +24 | +2.4% | 1,300 |
2016/02/15 | 1,021 | 1,025 | 1,006 | 1,006 | +9 | +0.9% | 1,300 |
2016/02/12 | 1,050 | 1,050 | 980 | 997 | -97 | -8.9% | 8,700 |
2016/02/10 | 1,120 | 1,120 | 1,094 | 1,094 | -26 | -2.3% | 1,900 |
2016/02/09 | 1,109 | 1,150 | 1,101 | 1,120 | +11 | +1% | 1,900 |
2101~
2150
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