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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,318 | 1,318 | 1,270 | 1,304 | -14 | -1.1% | 8,400 |
| 2015/03/23 | 1,298 | 1,318 | 1,298 | 1,318 | +13 | +1% | 5,500 |
| 2015/03/20 | 1,320 | 1,323 | 1,293 | 1,305 | +2 | +0.2% | 2,900 |
| 2015/03/19 | 1,282 | 1,324 | 1,279 | 1,303 | +28 | +2.2% | 8,300 |
| 2015/03/18 | 1,260 | 1,279 | 1,250 | 1,275 | +15 | +1.2% | 3,800 |
| 2015/03/17 | 1,250 | 1,260 | 1,225 | 1,260 | +19 | +1.5% | 3,900 |
| 2015/03/16 | 1,208 | 1,246 | 1,208 | 1,241 | +38 | +3.2% | 4,000 |
| 2015/03/13 | 1,200 | 1,219 | 1,200 | 1,203 | +5 | +0.4% | 3,500 |
| 2015/03/12 | 1,200 | 1,213 | 1,198 | 1,198 | -2 | -0.2% | 1,500 |
| 2015/03/11 | 1,214 | 1,214 | 1,200 | 1,200 | -15 | -1.2% | 5,000 |
| 2015/03/10 | 1,213 | 1,215 | 1,213 | 1,215 | ±0 | ±0% | 700 |
| 2015/03/09 | 1,215 | 1,219 | 1,215 | 1,215 | ±0 | ±0% | 1,900 |
| 2015/03/06 | 1,206 | 1,220 | 1,206 | 1,215 | +5 | +0.4% | 1,000 |
| 2015/03/05 | 1,220 | 1,220 | 1,210 | 1,210 | +17 | +1.4% | 2,000 |
| 2015/03/04 | 1,210 | 1,217 | 1,193 | 1,193 | -17 | -1.4% | 2,000 |
| 2015/03/03 | 1,210 | 1,211 | 1,210 | 1,210 | +10 | +0.8% | 1,400 |
| 2015/03/02 | 1,200 | 1,204 | 1,200 | 1,200 | +3 | +0.3% | 3,400 |
| 2015/02/27 | 1,198 | 1,198 | 1,191 | 1,197 | -1 | -0.1% | 2,600 |
| 2015/02/26 | 1,198 | 1,198 | 1,197 | 1,198 | +8 | +0.7% | 1,900 |
| 2015/02/25 | 1,184 | 1,195 | 1,184 | 1,190 | +6 | +0.5% | 1,800 |
| 2015/02/24 | 1,197 | 1,197 | 1,178 | 1,184 | -14 | -1.2% | 3,600 |
| 2015/02/23 | 1,186 | 1,198 | 1,186 | 1,198 | +12 | +1% | 2,300 |
| 2015/02/20 | 1,197 | 1,197 | 1,185 | 1,186 | ±0 | ±0% | 2,800 |
| 2015/02/19 | 1,190 | 1,197 | 1,185 | 1,186 | -14 | -1.2% | 4,300 |
| 2015/02/18 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 600 |
| 2015/02/17 | 1,199 | 1,200 | 1,199 | 1,200 | +8 | +0.7% | 1,400 |
| 2015/02/16 | 1,199 | 1,200 | 1,188 | 1,192 | -8 | -0.7% | 1,800 |
| 2015/02/13 | 1,180 | 1,200 | 1,180 | 1,200 | +23 | +2% | 1,900 |
| 2015/02/12 | 1,198 | 1,198 | 1,173 | 1,177 | -21 | -1.8% | 4,800 |
| 2015/02/10 | 1,187 | 1,198 | 1,182 | 1,198 | +11 | +0.9% | 1,400 |
| 2015/02/09 | 1,188 | 1,188 | 1,176 | 1,187 | +15 | +1.3% | 2,500 |
| 2015/02/06 | 1,180 | 1,180 | 1,167 | 1,172 | -8 | -0.7% | 1,000 |
| 2015/02/05 | 1,182 | 1,182 | 1,169 | 1,180 | +16 | +1.4% | 1,500 |
| 2015/02/04 | 1,164 | 1,168 | 1,164 | 1,164 | ±0 | ±0% | 1,500 |
| 2015/02/03 | 1,165 | 1,173 | 1,161 | 1,164 | -5 | -0.4% | 2,000 |
| 2015/02/02 | 1,168 | 1,175 | 1,140 | 1,169 | +31 | +2.7% | 5,400 |
| 2015/01/30 | 1,138 | 1,198 | 1,117 | 1,138 | -120 | -9.5% | 32,400 |
| 2015/01/29 | 1,270 | 1,270 | 1,258 | 1,258 | -9 | -0.7% | 3,200 |
| 2015/01/28 | 1,263 | 1,267 | 1,261 | 1,267 | +1 | +0.1% | 2,700 |
| 2015/01/27 | 1,271 | 1,272 | 1,265 | 1,266 | -5 | -0.4% | 3,200 |
| 2015/01/26 | 1,260 | 1,273 | 1,260 | 1,271 | +21 | +1.7% | 1,300 |
| 2015/01/23 | 1,272 | 1,275 | 1,250 | 1,250 | -20 | -1.6% | 1,500 |
| 2015/01/22 | 1,272 | 1,272 | 1,267 | 1,270 | ±0 | ±0% | 1,000 |
| 2015/01/21 | 1,270 | 1,270 | 1,270 | 1,270 | -3 | -0.2% | 400 |
| 2015/01/20 | 1,272 | 1,275 | 1,270 | 1,273 | +3 | +0.2% | 800 |
| 2015/01/19 | 1,270 | 1,274 | 1,270 | 1,270 | +1 | +0.1% | 1,100 |
| 2015/01/16 | 1,270 | 1,277 | 1,260 | 1,269 | -1 | -0.1% | 1,100 |
| 2015/01/15 | 1,260 | 1,274 | 1,260 | 1,270 | +10 | +0.8% | 700 |
| 2015/01/14 | 1,270 | 1,279 | 1,260 | 1,260 | -13 | -1% | 800 |
| 2015/01/13 | 1,280 | 1,280 | 1,248 | 1,273 | -7 | -0.5% | 2,800 |
2351～
2400
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
