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 |
---|---|---|---|---|---|---|---|
2014/10/23 | 1,140 | 1,192 | 1,140 | 1,192 | +53 | +4.7% | 3,500 |
2014/10/22 | 1,147 | 1,175 | 1,139 | 1,139 | -12 | -1% | 26,000 |
2014/10/21 | 1,160 | 1,160 | 1,151 | 1,151 | +10 | +0.9% | 14,200 |
2014/10/20 | 1,160 | 1,162 | 1,141 | 1,141 | -14 | -1.2% | 20,800 |
2014/10/17 | 1,155 | 1,159 | 1,150 | 1,155 | -5 | -0.4% | 1,500 |
2014/10/16 | 1,153 | 1,160 | 1,151 | 1,160 | -10 | -0.9% | 2,100 |
2014/10/15 | 1,170 | 1,170 | 1,170 | 1,170 | -16 | -1.3% | 200 |
2014/10/14 | 1,160 | 1,190 | 1,152 | 1,186 | +9 | +0.8% | 2,100 |
2014/10/10 | 1,170 | 1,179 | 1,169 | 1,177 | +4 | +0.3% | 1,700 |
2014/10/09 | 1,200 | 1,200 | 1,172 | 1,173 | -27 | -2.3% | 2,400 |
2014/10/08 | 1,170 | 1,200 | 1,170 | 1,200 | +21 | +1.8% | 17,800 |
2014/10/07 | 1,183 | 1,195 | 1,179 | 1,179 | -1 | -0.1% | 11,900 |
2014/10/06 | 1,200 | 1,200 | 1,171 | 1,180 | +10 | +0.9% | 40,100 |
2014/10/03 | 1,196 | 1,196 | 1,165 | 1,170 | -30 | -2.5% | 17,200 |
2014/10/02 | 1,215 | 1,215 | 1,200 | 1,200 | -22 | -1.8% | 3,200 |
2014/10/01 | 1,245 | 1,245 | 1,222 | 1,222 | -33 | -2.6% | 2,500 |
2014/09/30 | 1,265 | 1,265 | 1,255 | 1,255 | -10 | -0.8% | 900 |
2014/09/29 | 1,265 | 1,265 | 1,260 | 1,265 | ±0 | ±0% | 7,100 |
2014/09/26 | 1,254 | 1,265 | 1,228 | 1,265 | +15 | +1.2% | 4,000 |
2014/09/25 | 1,238 | 1,250 | 1,228 | 1,250 | +22 | +1.8% | 6,300 |
2014/09/24 | 1,232 | 1,232 | 1,222 | 1,228 | -4 | -0.3% | 1,100 |
2014/09/22 | 1,230 | 1,235 | 1,226 | 1,232 | +2 | +0.2% | 1,000 |
2014/09/19 | 1,218 | 1,232 | 1,215 | 1,230 | +20 | +1.7% | 19,200 |
2014/09/18 | 1,202 | 1,214 | 1,202 | 1,210 | ±0 | ±0% | 3,600 |
2014/09/17 | 1,196 | 1,210 | 1,196 | 1,210 | +14 | +1.2% | 13,100 |
2014/09/16 | 1,199 | 1,200 | 1,186 | 1,196 | +25 | +2.1% | 9,900 |
2014/09/12 | 1,168 | 1,187 | 1,168 | 1,171 | +10 | +0.9% | 4,200 |
2014/09/11 | 1,161 | 1,165 | 1,160 | 1,161 | +1 | +0.1% | 3,000 |
2014/09/10 | 1,158 | 1,170 | 1,151 | 1,160 | +2 | +0.2% | 1,600 |
2014/09/09 | 1,150 | 1,160 | 1,150 | 1,158 | +5 | +0.4% | 2,300 |
2014/09/08 | 1,158 | 1,158 | 1,150 | 1,153 | -7 | -0.6% | 900 |
2014/09/05 | 1,161 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 500 |
2014/09/04 | 1,158 | 1,168 | 1,158 | 1,160 | +2 | +0.2% | 500 |
2014/09/03 | 1,169 | 1,169 | 1,141 | 1,158 | -11 | -0.9% | 2,000 |
2014/09/02 | 1,155 | 1,169 | 1,155 | 1,169 | +18 | +1.6% | 1,700 |
2014/09/01 | 1,142 | 1,155 | 1,142 | 1,151 | +2 | +0.2% | 2,400 |
2014/08/29 | 1,158 | 1,158 | 1,149 | 1,149 | +10 | +0.9% | 1,400 |
2014/08/28 | 1,131 | 1,139 | 1,116 | 1,139 | ±0 | ±0% | 2,100 |
2014/08/27 | 1,145 | 1,145 | 1,118 | 1,139 | +9 | +0.8% | 1,700 |
2014/08/26 | 1,158 | 1,158 | 1,125 | 1,130 | -10 | -0.9% | 2,200 |
2014/08/25 | 1,129 | 1,144 | 1,126 | 1,140 | +11 | +1% | 2,400 |
2014/08/22 | 1,125 | 1,129 | 1,125 | 1,129 | +5 | +0.4% | 300 |
2014/08/21 | 1,122 | 1,125 | 1,120 | 1,124 | - | - | 2,500 |
2014/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/08/19 | 1,122 | 1,122 | 1,122 | 1,122 | -3 | -0.3% | 400 |
2014/08/18 | 1,129 | 1,139 | 1,125 | 1,125 | -4 | -0.4% | 2,200 |
2014/08/15 | 1,125 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 1,100 |
2014/08/14 | 1,120 | 1,125 | 1,120 | 1,122 | +3 | +0.3% | 600 |
2014/08/13 | 1,120 | 1,124 | 1,118 | 1,119 | -2 | -0.2% | 800 |
2014/08/12 | 1,125 | 1,125 | 1,121 | 1,121 | -9 | -0.8% | 400 |
2451~
2500
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