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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 2015/06/26 | 1,400 | 1,431 | 1,384 | 1,384 | -68 | -4.7% | 83,500 |
| 2015/06/25 | 1,452 | 1,462 | 1,452 | 1,452 | -4 | -0.3% | 206,200 |
| 2015/06/24 | 1,452 | 1,458 | 1,450 | 1,456 | +3 | +0.2% | 36,000 |
| 2015/06/23 | 1,452 | 1,461 | 1,450 | 1,453 | +3 | +0.2% | 12,900 |
| 2015/06/22 | 1,464 | 1,464 | 1,450 | 1,450 | ±0 | ±0% | 11,400 |
| 2015/06/19 | 1,448 | 1,450 | 1,439 | 1,450 | +9 | +0.6% | 9,900 |
| 2015/06/18 | 1,473 | 1,473 | 1,431 | 1,441 | -33 | -2.2% | 14,100 |
| 2015/06/17 | 1,491 | 1,491 | 1,456 | 1,474 | -17 | -1.1% | 13,300 |
| 2015/06/16 | 1,500 | 1,500 | 1,488 | 1,491 | -11 | -0.7% | 7,800 |
| 2015/06/15 | 1,500 | 1,505 | 1,499 | 1,502 | -11 | -0.7% | 7,800 |
| 2015/06/12 | 1,506 | 1,514 | 1,503 | 1,513 | +7 | +0.5% | 3,700 |
| 2015/06/11 | 1,501 | 1,510 | 1,495 | 1,506 | +16 | +1.1% | 3,400 |
| 2015/06/10 | 1,503 | 1,511 | 1,490 | 1,490 | -15 | -1% | 9,700 |
| 2015/06/09 | 1,518 | 1,518 | 1,505 | 1,505 | -12 | -0.8% | 9,200 |
2251～
2300
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
