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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 2016/01/19 | 1,104 | 1,120 | 1,104 | 1,120 | -9 | -0.8% | 400 |
| 2016/01/18 | 1,145 | 1,145 | 1,100 | 1,129 | -24 | -2.1% | 3,700 |
| 2016/01/15 | 1,155 | 1,160 | 1,153 | 1,153 | -5 | -0.4% | 800 |
| 2016/01/14 | 1,190 | 1,190 | 1,157 | 1,158 | -33 | -2.8% | 800 |
| 2016/01/13 | 1,190 | 1,191 | 1,162 | 1,191 | +31 | +2.7% | 300 |
| 2016/01/12 | 1,172 | 1,175 | 1,160 | 1,160 | -31 | -2.6% | 1,400 |
| 2016/01/08 | 1,172 | 1,191 | 1,172 | 1,191 | +16 | +1.4% | 800 |
| 2016/01/07 | 1,187 | 1,187 | 1,174 | 1,175 | -7 | -0.6% | 2,500 |
| 2016/01/06 | 1,194 | 1,194 | 1,182 | 1,182 | -11 | -0.9% | 200 |
| 2016/01/05 | 1,190 | 1,193 | 1,190 | 1,193 | -6 | -0.5% | 500 |
| 2016/01/04 | 1,180 | 1,199 | 1,175 | 1,199 | +15 | +1.3% | 600 |
| 2015/12/30 | 1,188 | 1,188 | 1,183 | 1,184 | -4 | -0.3% | 1,900 |
| 2015/12/29 | 1,200 | 1,200 | 1,188 | 1,188 | -2 | -0.2% | 1,400 |
| 2015/12/28 | 1,190 | 1,194 | 1,179 | 1,190 | +30 | +2.6% | 2,300 |
| 2015/12/25 | 1,182 | 1,182 | 1,151 | 1,160 | -20 | -1.7% | 8,700 |
| 2015/12/24 | 1,181 | 1,181 | 1,165 | 1,180 | -2 | -0.2% | 2,700 |
| 2015/12/22 | 1,157 | 1,184 | 1,145 | 1,182 | +25 | +2.2% | 2,900 |
| 2015/12/21 | 1,148 | 1,170 | 1,143 | 1,157 | -11 | -0.9% | 2,300 |
| 2015/12/18 | 1,163 | 1,174 | 1,162 | 1,168 | -19 | -1.6% | 2,200 |
| 2015/12/17 | 1,199 | 1,200 | 1,187 | 1,187 | +3 | +0.3% | 400 |
| 2015/12/16 | 1,187 | 1,187 | 1,180 | 1,184 | +10 | +0.9% | 2,900 |
| 2015/12/15 | 1,179 | 1,185 | 1,165 | 1,174 | +2 | +0.2% | 5,500 |
| 2015/12/14 | 1,186 | 1,186 | 1,168 | 1,172 | -17 | -1.4% | 2,900 |
| 2015/12/11 | 1,190 | 1,194 | 1,171 | 1,189 | +2 | +0.2% | 900 |
| 2015/12/10 | 1,194 | 1,197 | 1,178 | 1,187 | -7 | -0.6% | 1,700 |
| 2015/12/09 | 1,200 | 1,202 | 1,193 | 1,194 | -6 | -0.5% | 1,300 |
| 2015/12/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2015/12/07 | 1,220 | 1,223 | 1,200 | 1,200 | -4 | -0.3% | 1,200 |
| 2015/12/04 | 1,226 | 1,226 | 1,203 | 1,204 | -24 | -2% | 1,600 |
| 2015/12/03 | 1,232 | 1,232 | 1,193 | 1,228 | +1 | +0.1% | 3,200 |
| 2015/12/02 | 1,220 | 1,230 | 1,218 | 1,227 | -3 | -0.2% | 1,200 |
| 2015/12/01 | 1,220 | 1,230 | 1,220 | 1,230 | +1 | +0.1% | 700 |
| 2015/11/30 | 1,232 | 1,232 | 1,222 | 1,229 | +18 | +1.5% | 1,300 |
| 2015/11/27 | 1,227 | 1,227 | 1,210 | 1,211 | -3 | -0.2% | 1,600 |
| 2015/11/26 | 1,231 | 1,233 | 1,213 | 1,214 | -6 | -0.5% | 2,700 |
| 2015/11/25 | 1,210 | 1,228 | 1,207 | 1,220 | +22 | +1.8% | 3,200 |
2151～
2200
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
