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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,220 | 1,267 | 1,220 | 1,265 | +65 | +5.4% | 4,600 |
| 2013/08/01 | 1,199 | 1,210 | 1,198 | 1,200 | ±0 | ±0% | 2,200 |
| 2013/07/31 | 1,202 | 1,232 | 1,200 | 1,200 | -7 | -0.6% | 1,100 |
| 2013/07/30 | 1,220 | 1,220 | 1,190 | 1,207 | ±0 | ±0% | 2,300 |
| 2013/07/29 | 1,242 | 1,254 | 1,207 | 1,207 | -35 | -2.8% | 3,600 |
| 2013/07/26 | 1,280 | 1,280 | 1,242 | 1,242 | -23 | -1.8% | 4,500 |
| 2013/07/25 | 1,274 | 1,274 | 1,259 | 1,265 | -9 | -0.7% | 1,900 |
| 2013/07/24 | 1,266 | 1,284 | 1,266 | 1,274 | +9 | +0.7% | 3,000 |
| 2013/07/23 | 1,281 | 1,294 | 1,265 | 1,265 | -16 | -1.2% | 2,800 |
| 2013/07/22 | 1,273 | 1,281 | 1,273 | 1,281 | -9 | -0.7% | 1,400 |
| 2013/07/19 | 1,308 | 1,308 | 1,278 | 1,290 | -6 | -0.5% | 1,800 |
| 2013/07/18 | 1,296 | 1,311 | 1,295 | 1,296 | -1 | -0.1% | 6,200 |
| 2013/07/17 | 1,283 | 1,297 | 1,280 | 1,297 | +8 | +0.6% | 2,100 |
| 2013/07/16 | 1,279 | 1,289 | 1,261 | 1,289 | +30 | +2.4% | 4,100 |
| 2013/07/12 | 1,246 | 1,279 | 1,236 | 1,259 | +14 | +1.1% | 5,900 |
| 2013/07/11 | 1,256 | 1,265 | 1,235 | 1,245 | -6 | -0.5% | 2,700 |
| 2013/07/10 | 1,300 | 1,300 | 1,250 | 1,251 | -9 | -0.7% | 5,600 |
| 2013/07/09 | 1,289 | 1,289 | 1,250 | 1,260 | -11 | -0.9% | 4,200 |
| 2013/07/08 | 1,271 | 1,275 | 1,268 | 1,271 | +3 | +0.2% | 6,400 |
| 2013/07/05 | 1,283 | 1,291 | 1,250 | 1,268 | -22 | -1.7% | 3,700 |
| 2013/07/04 | 1,287 | 1,300 | 1,287 | 1,290 | +3 | +0.2% | 1,200 |
| 2013/07/03 | 1,286 | 1,288 | 1,286 | 1,287 | -13 | -1% | 800 |
| 2013/07/02 | 1,304 | 1,309 | 1,279 | 1,300 | +15 | +1.2% | 2,800 |
| 2013/07/01 | 1,320 | 1,320 | 1,260 | 1,285 | +55 | +4.5% | 4,500 |
| 2013/06/28 | 1,180 | 1,246 | 1,180 | 1,230 | +55 | +4.7% | 2,800 |
| 2013/06/27 | 1,230 | 1,240 | 1,160 | 1,175 | -63 | -5.1% | 4,900 |
| 2013/06/26 | 1,240 | 1,270 | 1,238 | 1,238 | -82 | -6.2% | 9,400 |
| 2013/06/25 | 1,341 | 1,341 | 1,285 | 1,320 | +9 | +0.7% | 7,800 |
| 2013/06/24 | 1,340 | 1,340 | 1,311 | 1,311 | -9 | -0.7% | 4,600 |
| 2013/06/21 | 1,332 | 1,334 | 1,311 | 1,320 | -15 | -1.1% | 5,400 |
| 2013/06/20 | 1,332 | 1,368 | 1,332 | 1,335 | +3 | +0.2% | 3,600 |
| 2013/06/19 | 1,371 | 1,371 | 1,332 | 1,332 | +8 | +0.6% | 3,800 |
| 2013/06/18 | 1,321 | 1,348 | 1,321 | 1,324 | +3 | +0.2% | 1,800 |
| 2013/06/17 | 1,300 | 1,325 | 1,300 | 1,321 | +41 | +3.2% | 2,900 |
| 2013/06/14 | 1,290 | 1,320 | 1,250 | 1,280 | +32 | +2.6% | 4,800 |
| 2013/06/13 | 1,299 | 1,299 | 1,234 | 1,248 | -41 | -3.2% | 3,100 |
| 2013/06/12 | 1,201 | 1,289 | 1,201 | 1,289 | +88 | +7.3% | 4,000 |
| 2013/06/11 | 1,255 | 1,264 | 1,201 | 1,201 | -54 | -4.3% | 4,500 |
| 2013/06/10 | 1,295 | 1,295 | 1,220 | 1,255 | +110 | +9.6% | 5,700 |
| 2013/06/07 | 1,100 | 1,155 | 1,062 | 1,145 | -60 | -5% | 23,200 |
| 2013/06/06 | 1,270 | 1,273 | 1,100 | 1,205 | -116 | -8.8% | 15,200 |
| 2013/06/05 | 1,290 | 1,355 | 1,280 | 1,321 | -29 | -2.1% | 14,300 |
| 2013/06/04 | 1,360 | 1,360 | 1,299 | 1,350 | -50 | -3.6% | 17,300 |
| 2013/06/03 | 1,417 | 1,423 | 1,400 | 1,400 | -12 | -0.8% | 6,500 |
| 2013/05/31 | 1,417 | 1,430 | 1,410 | 1,412 | +2 | +0.1% | 5,900 |
| 2013/05/30 | 1,460 | 1,470 | 1,410 | 1,410 | -60 | -4.1% | 4,600 |
| 2013/05/29 | 1,425 | 1,488 | 1,425 | 1,470 | +50 | +3.5% | 4,400 |
| 2013/05/28 | 1,421 | 1,431 | 1,400 | 1,420 | -1 | -0.1% | 8,100 |
| 2013/05/27 | 1,430 | 1,435 | 1,410 | 1,421 | -3 | -0.2% | 5,700 |
| 2013/05/24 | 1,490 | 1,527 | 1,399 | 1,424 | -36 | -2.5% | 17,600 |
2751～
2800
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
