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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 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 |
2016/02/08 | 1,135 | 1,135 | 1,107 | 1,109 | -6 | -0.5% | 300 |
2016/02/05 | 1,136 | 1,140 | 1,115 | 1,115 | -22 | -1.9% | 1,100 |
2016/02/04 | 1,137 | 1,137 | 1,137 | 1,137 | -28 | -2.4% | 500 |
2016/02/03 | 1,181 | 1,181 | 1,135 | 1,165 | -5 | -0.4% | 1,700 |
2016/02/02 | 1,170 | 1,171 | 1,170 | 1,170 | -14 | -1.2% | 800 |
2016/02/01 | 1,185 | 1,185 | 1,170 | 1,184 | +54 | +4.8% | 1,300 |
2016/01/29 | 1,115 | 1,130 | 1,113 | 1,130 | -45 | -3.8% | 3,100 |
2016/01/28 | 1,155 | 1,175 | 1,155 | 1,175 | +26 | +2.3% | 2,300 |
2016/01/27 | 1,140 | 1,149 | 1,140 | 1,149 | -6 | -0.5% | 700 |
2016/01/26 | 1,133 | 1,155 | 1,132 | 1,155 | +47 | +4.2% | 1,900 |
2016/01/25 | 1,110 | 1,110 | 1,092 | 1,108 | +16 | +1.5% | 1,700 |
2016/01/22 | 1,080 | 1,092 | 1,080 | 1,092 | +11 | +1% | 1,600 |
2016/01/21 | 1,101 | 1,110 | 1,081 | 1,081 | -29 | -2.6% | 1,900 |
2016/01/20 | 1,116 | 1,116 | 1,110 | 1,110 | -10 | -0.9% | 2,500 |
2101~
2150
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