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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,108 | 1,131 | 1,106 | 1,130 | +24 | +2.2% | 4,400 |
| 2014/08/08 | 1,111 | 1,111 | 1,106 | 1,106 | -18 | -1.6% | 800 |
| 2014/08/07 | 1,108 | 1,125 | 1,108 | 1,124 | +15 | +1.4% | 900 |
| 2014/08/06 | 1,120 | 1,120 | 1,109 | 1,109 | -6 | -0.5% | 2,000 |
| 2014/08/05 | 1,114 | 1,128 | 1,109 | 1,115 | -4 | -0.4% | 1,100 |
| 2014/08/04 | 1,140 | 1,140 | 1,119 | 1,119 | -9 | -0.8% | 800 |
| 2014/08/01 | 1,115 | 1,128 | 1,106 | 1,128 | -7 | -0.6% | 600 |
| 2014/07/31 | 1,145 | 1,145 | 1,135 | 1,135 | -7 | -0.6% | 1,000 |
| 2014/07/30 | 1,145 | 1,145 | 1,142 | 1,142 | -18 | -1.6% | 600 |
| 2014/07/29 | 1,165 | 1,165 | 1,160 | 1,160 | -2 | -0.2% | 800 |
| 2014/07/28 | 1,165 | 1,165 | 1,140 | 1,162 | +27 | +2.4% | 3,100 |
| 2014/07/25 | 1,140 | 1,142 | 1,128 | 1,135 | -7 | -0.6% | 2,800 |
| 2014/07/24 | 1,147 | 1,147 | 1,135 | 1,142 | +4 | +0.4% | 300 |
| 2014/07/23 | 1,123 | 1,138 | 1,123 | 1,138 | -11 | -1% | 500 |
| 2014/07/22 | 1,110 | 1,154 | 1,110 | 1,149 | +40 | +3.6% | 1,500 |
| 2014/07/18 | 1,110 | 1,110 | 1,109 | 1,109 | -2 | -0.2% | 900 |
| 2014/07/17 | 1,118 | 1,119 | 1,111 | 1,111 | -9 | -0.8% | 400 |
| 2014/07/16 | 1,139 | 1,139 | 1,120 | 1,120 | +10 | +0.9% | 4,700 |
| 2014/07/15 | 1,112 | 1,117 | 1,110 | 1,110 | -4 | -0.4% | 2,500 |
| 2014/07/14 | 1,078 | 1,114 | 1,078 | 1,114 | +37 | +3.4% | 1,600 |
| 2014/07/11 | 1,075 | 1,082 | 1,073 | 1,077 | -3 | -0.3% | 1,700 |
| 2014/07/10 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 2014/07/09 | 1,088 | 1,088 | 1,080 | 1,080 | -5 | -0.5% | 2,400 |
| 2014/07/08 | 1,088 | 1,095 | 1,085 | 1,085 | -7 | -0.6% | 1,500 |
| 2014/07/07 | 1,095 | 1,099 | 1,087 | 1,092 | ±0 | ±0% | 2,900 |
| 2014/07/04 | 1,101 | 1,102 | 1,090 | 1,092 | -10 | -0.9% | 3,200 |
| 2014/07/03 | 1,119 | 1,119 | 1,100 | 1,102 | -20 | -1.8% | 3,400 |
| 2014/07/02 | 1,122 | 1,131 | 1,114 | 1,122 | ±0 | ±0% | 2,400 |
| 2014/07/01 | 1,133 | 1,133 | 1,122 | 1,122 | -12 | -1.1% | 2,900 |
| 2014/06/30 | 1,143 | 1,143 | 1,127 | 1,134 | +8 | +0.7% | 1,700 |
| 2014/06/27 | 1,151 | 1,154 | 1,121 | 1,126 | -25 | -2.2% | 4,800 |
| 2014/06/26 | 1,155 | 1,163 | 1,142 | 1,151 | -69 | -5.7% | 14,100 |
| 2014/06/25 | 1,212 | 1,220 | 1,208 | 1,220 | +11 | +0.9% | 11,200 |
| 2014/06/24 | 1,212 | 1,212 | 1,205 | 1,209 | ±0 | ±0% | 9,300 |
| 2014/06/23 | 1,200 | 1,209 | 1,198 | 1,209 | +13 | +1.1% | 4,800 |
| 2014/06/20 | 1,196 | 1,200 | 1,196 | 1,196 | -2 | -0.2% | 5,300 |
| 2014/06/19 | 1,198 | 1,198 | 1,190 | 1,198 | +5 | +0.4% | 5,900 |
| 2014/06/18 | 1,193 | 1,193 | 1,190 | 1,193 | +1 | +0.1% | 4,800 |
| 2014/06/17 | 1,190 | 1,193 | 1,184 | 1,192 | +3 | +0.3% | 5,400 |
| 2014/06/16 | 1,185 | 1,189 | 1,175 | 1,189 | +20 | +1.7% | 6,500 |
| 2014/06/13 | 1,162 | 1,169 | 1,161 | 1,169 | +7 | +0.6% | 2,400 |
| 2014/06/12 | 1,150 | 1,162 | 1,146 | 1,162 | +12 | +1% | 2,800 |
| 2014/06/11 | 1,146 | 1,150 | 1,144 | 1,150 | +1 | +0.1% | 2,900 |
| 2014/06/10 | 1,160 | 1,163 | 1,149 | 1,149 | -14 | -1.2% | 4,800 |
| 2014/06/09 | 1,169 | 1,169 | 1,163 | 1,163 | +7 | +0.6% | 2,100 |
| 2014/06/06 | 1,160 | 1,167 | 1,156 | 1,156 | +12 | +1% | 2,700 |
| 2014/06/05 | 1,149 | 1,163 | 1,143 | 1,144 | +3 | +0.3% | 4,900 |
| 2014/06/04 | 1,162 | 1,162 | 1,141 | 1,141 | -21 | -1.8% | 5,900 |
| 2014/06/03 | 1,166 | 1,170 | 1,159 | 1,162 | +1 | +0.1% | 6,200 |
| 2014/06/02 | 1,161 | 1,175 | 1,158 | 1,161 | -1 | -0.1% | 6,300 |
2501～
2550
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
