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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,020 | 1,020 | 1,003 | 1,020 | ±0 | ±0% | 2,800 |
| 2013/12/26 | 1,007 | 1,020 | 1,000 | 1,020 | +13 | +1.3% | 1,300 |
| 2013/12/25 | 1,002 | 1,020 | 975 | 1,007 | -13 | -1.3% | 10,400 |
| 2013/12/24 | 1,011 | 1,020 | 1,006 | 1,020 | ±0 | ±0% | 6,100 |
| 2013/12/20 | 1,016 | 1,020 | 1,006 | 1,020 | +8 | +0.8% | 3,300 |
| 2013/12/19 | 1,020 | 1,020 | 1,010 | 1,012 | -8 | -0.8% | 5,000 |
| 2013/12/18 | 1,020 | 1,020 | 1,006 | 1,020 | -10 | -1% | 2,000 |
| 2013/12/17 | 1,010 | 1,030 | 1,010 | 1,030 | +15 | +1.5% | 4,100 |
| 2013/12/16 | 1,045 | 1,045 | 1,015 | 1,015 | -21 | -2% | 3,000 |
| 2013/12/13 | 1,036 | 1,036 | 1,016 | 1,036 | +11 | +1.1% | 4,000 |
| 2013/12/12 | 1,016 | 1,027 | 1,010 | 1,025 | +13 | +1.3% | 4,700 |
| 2013/12/11 | 1,017 | 1,017 | 1,012 | 1,012 | -5 | -0.5% | 4,000 |
| 2013/12/10 | 1,030 | 1,030 | 1,003 | 1,017 | +17 | +1.7% | 2,200 |
| 2013/12/09 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 3,100 |
| 2013/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | -3 | -0.3% | 1,000 |
| 2013/12/05 | 1,002 | 1,005 | 1,000 | 1,003 | -1 | -0.1% | 800 |
| 2013/12/04 | 1,001 | 1,004 | 1,001 | 1,004 | -16 | -1.6% | 1,100 |
| 2013/12/03 | 1,030 | 1,030 | 1,000 | 1,020 | +11 | +1.1% | 5,300 |
| 2013/12/02 | 1,020 | 1,020 | 1,002 | 1,009 | +12 | +1.2% | 3,800 |
| 2013/11/29 | 1,000 | 1,000 | 996 | 997 | -3 | -0.3% | 2,100 |
| 2013/11/28 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,400 |
| 2013/11/27 | 995 | 1,000 | 995 | 1,000 | +6 | +0.6% | 900 |
| 2013/11/26 | 1,000 | 1,000 | 994 | 994 | -6 | -0.6% | 1,600 |
| 2013/11/25 | 1,010 | 1,010 | 994 | 1,000 | +4 | +0.4% | 1,900 |
| 2013/11/22 | 997 | 1,000 | 996 | 996 | -1 | -0.1% | 2,800 |
| 2013/11/21 | 1,002 | 1,002 | 997 | 997 | +1 | +0.1% | 700 |
| 2013/11/20 | 999 | 1,005 | 996 | 996 | -1 | -0.1% | 1,800 |
| 2013/11/19 | 1,006 | 1,006 | 997 | 997 | -15 | -1.5% | 1,700 |
| 2013/11/18 | 1,005 | 1,015 | 999 | 1,012 | +7 | +0.7% | 4,800 |
| 2013/11/15 | 986 | 1,005 | 986 | 1,005 | +17 | +1.7% | 2,100 |
| 2013/11/14 | 986 | 988 | 986 | 988 | +3 | +0.3% | 600 |
| 2013/11/13 | 988 | 1,003 | 985 | 985 | -5 | -0.5% | 1,200 |
| 2013/11/12 | 990 | 991 | 990 | 990 | ±0 | ±0% | 400 |
| 2013/11/11 | 1,000 | 1,001 | 985 | 990 | -10 | -1% | 3,000 |
| 2013/11/08 | 992 | 1,000 | 992 | 1,000 | +5 | +0.5% | 600 |
| 2013/11/07 | 1,000 | 1,001 | 994 | 995 | +3 | +0.3% | 2,100 |
| 2013/11/06 | 1,019 | 1,020 | 992 | 992 | -43 | -4.2% | 8,300 |
| 2013/11/05 | 1,021 | 1,035 | 1,021 | 1,035 | +16 | +1.6% | 2,700 |
| 2013/11/01 | 1,069 | 1,070 | 992 | 1,019 | -16 | -1.5% | 14,800 |
| 2013/10/31 | 1,049 | 1,049 | 1,010 | 1,035 | -24 | -2.3% | 1,500 |
| 2013/10/30 | 1,050 | 1,059 | 1,035 | 1,059 | +1 | +0.1% | 800 |
| 2013/10/29 | 1,065 | 1,065 | 1,033 | 1,058 | -7 | -0.7% | 1,500 |
| 2013/10/28 | 1,127 | 1,127 | 1,049 | 1,065 | +16 | +1.5% | 7,400 |
| 2013/10/25 | 1,050 | 1,050 | 1,033 | 1,049 | +29 | +2.8% | 4,100 |
| 2013/10/24 | 1,021 | 1,030 | 1,016 | 1,020 | -1 | -0.1% | 1,000 |
| 2013/10/23 | 1,013 | 1,030 | 1,013 | 1,021 | +8 | +0.8% | 1,100 |
| 2013/10/22 | 1,010 | 1,013 | 1,010 | 1,013 | +1 | +0.1% | 600 |
| 2013/10/21 | 1,012 | 1,012 | 1,010 | 1,012 | +12 | +1.2% | 2,600 |
| 2013/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,100 |
| 2013/10/17 | 1,005 | 1,005 | 1,000 | 1,000 | -25 | -2.4% | 1,000 |
2651～
2700
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
