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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/06/08 | 1,510 | 1,521 | 1,509 | 1,517 | +10 | +0.7% | 8,900 |
| 2015/06/05 | 1,500 | 1,510 | 1,498 | 1,507 | +3 | +0.2% | 6,700 |
| 2015/06/04 | 1,507 | 1,516 | 1,503 | 1,504 | -12 | -0.8% | 8,000 |
| 2015/06/03 | 1,524 | 1,524 | 1,500 | 1,516 | -2 | -0.1% | 10,600 |
| 2015/06/02 | 1,515 | 1,527 | 1,515 | 1,518 | +13 | +0.9% | 7,700 |
| 2015/06/01 | 1,484 | 1,512 | 1,480 | 1,505 | +23 | +1.6% | 9,100 |
| 2015/05/29 | 1,466 | 1,492 | 1,466 | 1,482 | +13 | +0.9% | 12,900 |
| 2015/05/28 | 1,471 | 1,473 | 1,452 | 1,469 | -2 | -0.1% | 9,000 |
| 2015/05/27 | 1,440 | 1,473 | 1,440 | 1,471 | +40 | +2.8% | 19,000 |
| 2015/05/26 | 1,425 | 1,437 | 1,425 | 1,431 | +8 | +0.6% | 7,000 |
| 2015/05/25 | 1,416 | 1,425 | 1,416 | 1,423 | +13 | +0.9% | 6,500 |
| 2015/05/22 | 1,406 | 1,414 | 1,406 | 1,410 | +2 | +0.1% | 5,700 |
| 2015/05/21 | 1,410 | 1,410 | 1,406 | 1,408 | -2 | -0.1% | 3,300 |
| 2015/05/20 | 1,419 | 1,424 | 1,404 | 1,410 | +8 | +0.6% | 6,800 |
| 2015/05/19 | 1,399 | 1,409 | 1,398 | 1,402 | +8 | +0.6% | 3,400 |
| 2015/05/18 | 1,388 | 1,400 | 1,388 | 1,394 | +6 | +0.4% | 5,200 |
| 2015/05/15 | 1,384 | 1,390 | 1,384 | 1,388 | +4 | +0.3% | 2,800 |
| 2015/05/14 | 1,375 | 1,385 | 1,375 | 1,384 | -1 | -0.1% | 2,900 |
| 2015/05/13 | 1,383 | 1,385 | 1,382 | 1,385 | -2 | -0.1% | 2,000 |
| 2015/05/12 | 1,387 | 1,388 | 1,384 | 1,387 | ±0 | ±0% | 2,400 |
| 2015/05/11 | 1,380 | 1,389 | 1,379 | 1,387 | +7 | +0.5% | 5,400 |
| 2015/05/08 | 1,389 | 1,389 | 1,379 | 1,380 | +5 | +0.4% | 1,800 |
| 2015/05/07 | 1,377 | 1,380 | 1,375 | 1,375 | ±0 | ±0% | 2,500 |
| 2015/05/01 | 1,370 | 1,378 | 1,370 | 1,375 | -6 | -0.4% | 2,400 |
| 2015/04/30 | 1,382 | 1,385 | 1,374 | 1,381 | -1 | -0.1% | 9,800 |
| 2015/04/28 | 1,385 | 1,390 | 1,378 | 1,382 | -8 | -0.6% | 5,300 |
| 2015/04/27 | 1,400 | 1,400 | 1,388 | 1,390 | +1 | +0.1% | 5,200 |
| 2015/04/24 | 1,389 | 1,389 | 1,373 | 1,389 | +12 | +0.9% | 4,400 |
| 2015/04/23 | 1,400 | 1,400 | 1,376 | 1,377 | -23 | -1.6% | 10,000 |
| 2015/04/22 | 1,390 | 1,400 | 1,386 | 1,400 | +10 | +0.7% | 5,100 |
| 2015/04/21 | 1,390 | 1,390 | 1,385 | 1,390 | +4 | +0.3% | 3,100 |
| 2015/04/20 | 1,387 | 1,400 | 1,386 | 1,386 | -22 | -1.6% | 6,300 |
| 2015/04/17 | 1,400 | 1,408 | 1,389 | 1,408 | +3 | +0.2% | 4,000 |
| 2015/04/16 | 1,400 | 1,406 | 1,392 | 1,405 | +9 | +0.6% | 4,000 |
| 2015/04/15 | 1,388 | 1,400 | 1,388 | 1,396 | -12 | -0.9% | 6,700 |
| 2015/04/14 | 1,419 | 1,420 | 1,402 | 1,408 | -6 | -0.4% | 8,300 |
2301～
2350
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
