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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,123 | 1,124 | 1,092 | 1,094 | -51 | -4.5% | 2,400 |
| 2015/09/04 | 1,134 | 1,145 | 1,125 | 1,145 | +12 | +1.1% | 1,000 |
| 2015/09/03 | 1,168 | 1,168 | 1,133 | 1,133 | +10 | +0.9% | 2,300 |
| 2015/09/02 | 1,160 | 1,163 | 1,120 | 1,123 | -48 | -4.1% | 2,400 |
| 2015/09/01 | 1,170 | 1,177 | 1,165 | 1,171 | +6 | +0.5% | 1,400 |
| 2015/08/31 | 1,170 | 1,170 | 1,160 | 1,165 | +6 | +0.5% | 1,500 |
| 2015/08/28 | 1,150 | 1,177 | 1,150 | 1,159 | +29 | +2.6% | 2,900 |
| 2015/08/27 | 1,090 | 1,130 | 1,090 | 1,130 | +50 | +4.6% | 5,800 |
| 2015/08/26 | 1,089 | 1,090 | 1,067 | 1,080 | +2 | +0.2% | 9,200 |
| 2015/08/25 | 1,015 | 1,079 | 980 | 1,078 | -38 | -3.4% | 12,800 |
| 2015/08/24 | 1,138 | 1,150 | 1,111 | 1,116 | -61 | -5.2% | 8,600 |
| 2015/08/21 | 1,205 | 1,209 | 1,177 | 1,177 | -28 | -2.3% | 11,600 |
| 2015/08/20 | 1,214 | 1,217 | 1,205 | 1,205 | -9 | -0.7% | 3,700 |
| 2015/08/19 | 1,231 | 1,233 | 1,214 | 1,214 | -26 | -2.1% | 1,800 |
| 2015/08/18 | 1,218 | 1,240 | 1,218 | 1,240 | +13 | +1.1% | 1,200 |
| 2015/08/17 | 1,229 | 1,229 | 1,209 | 1,227 | -2 | -0.2% | 3,200 |
| 2015/08/14 | 1,223 | 1,229 | 1,221 | 1,229 | +4 | +0.3% | 1,300 |
| 2015/08/13 | 1,239 | 1,239 | 1,211 | 1,225 | +16 | +1.3% | 3,600 |
| 2015/08/12 | 1,205 | 1,213 | 1,205 | 1,209 | -6 | -0.5% | 5,200 |
| 2015/08/11 | 1,220 | 1,268 | 1,214 | 1,215 | -35 | -2.8% | 9,200 |
| 2015/08/10 | 1,260 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 4,400 |
| 2015/08/07 | 1,265 | 1,267 | 1,260 | 1,260 | -5 | -0.4% | 1,700 |
| 2015/08/06 | 1,270 | 1,270 | 1,265 | 1,265 | -9 | -0.7% | 2,800 |
| 2015/08/05 | 1,276 | 1,276 | 1,270 | 1,274 | -9 | -0.7% | 4,700 |
| 2015/08/04 | 1,302 | 1,302 | 1,283 | 1,283 | -26 | -2% | 2,900 |
| 2015/08/03 | 1,312 | 1,323 | 1,309 | 1,309 | -3 | -0.2% | 2,200 |
| 2015/07/31 | 1,321 | 1,321 | 1,312 | 1,312 | -9 | -0.7% | 400 |
| 2015/07/30 | 1,318 | 1,322 | 1,317 | 1,321 | +3 | +0.2% | 1,100 |
| 2015/07/29 | 1,328 | 1,328 | 1,318 | 1,318 | ±0 | ±0% | 1,300 |
| 2015/07/28 | 1,332 | 1,332 | 1,313 | 1,318 | -10 | -0.8% | 2,100 |
| 2015/07/27 | 1,328 | 1,330 | 1,326 | 1,328 | +10 | +0.8% | 1,600 |
| 2015/07/24 | 1,326 | 1,326 | 1,317 | 1,318 | -8 | -0.6% | 1,300 |
| 2015/07/23 | 1,330 | 1,330 | 1,313 | 1,326 | ±0 | ±0% | 1,500 |
| 2015/07/22 | 1,328 | 1,329 | 1,322 | 1,326 | -2 | -0.2% | 700 |
| 2015/07/21 | 1,329 | 1,332 | 1,327 | 1,328 | +16 | +1.2% | 2,000 |
| 2015/07/17 | 1,310 | 1,313 | 1,307 | 1,312 | +2 | +0.2% | 2,000 |
| 2015/07/16 | 1,315 | 1,315 | 1,305 | 1,310 | +10 | +0.8% | 4,800 |
| 2015/07/15 | 1,295 | 1,300 | 1,286 | 1,300 | +14 | +1.1% | 5,700 |
| 2015/07/14 | 1,290 | 1,290 | 1,279 | 1,286 | +8 | +0.6% | 4,100 |
| 2015/07/13 | 1,281 | 1,318 | 1,278 | 1,278 | +1 | +0.1% | 5,700 |
| 2015/07/10 | 1,298 | 1,298 | 1,272 | 1,277 | -2 | -0.2% | 1,400 |
| 2015/07/09 | 1,250 | 1,297 | 1,220 | 1,279 | -11 | -0.9% | 11,200 |
| 2015/07/08 | 1,312 | 1,313 | 1,286 | 1,290 | -21 | -1.6% | 3,300 |
| 2015/07/07 | 1,308 | 1,317 | 1,308 | 1,311 | +2 | +0.2% | 2,800 |
| 2015/07/06 | 1,320 | 1,325 | 1,309 | 1,309 | -25 | -1.9% | 5,700 |
| 2015/07/03 | 1,340 | 1,341 | 1,330 | 1,334 | -13 | -1% | 3,100 |
| 2015/07/02 | 1,350 | 1,358 | 1,347 | 1,347 | -13 | -1% | 5,600 |
| 2015/07/01 | 1,350 | 1,361 | 1,323 | 1,360 | +40 | +3% | 5,600 |
| 2015/06/30 | 1,350 | 1,368 | 1,311 | 1,320 | -22 | -1.6% | 20,400 |
| 2015/06/29 | 1,370 | 1,382 | 1,329 | 1,342 | -42 | -3% | 22,000 |
2251～
2300
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
