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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/05/23 | 1,621 | 1,621 | 1,460 | 1,460 | -161 | -9.9% | 20,300 |
| 2013/05/22 | 1,691 | 1,691 | 1,611 | 1,621 | -75 | -4.4% | 15,200 |
| 2013/05/21 | 1,658 | 1,697 | 1,621 | 1,696 | +38 | +2.3% | 16,900 |
| 2013/05/20 | 1,630 | 1,660 | 1,630 | 1,658 | +48 | +3% | 18,600 |
| 2013/05/17 | 1,460 | 1,610 | 1,460 | 1,610 | +110 | +7.3% | 14,000 |
| 2013/05/16 | 1,621 | 1,670 | 1,421 | 1,500 | -171 | -10.2% | 47,200 |
| 2013/05/15 | 1,717 | 1,720 | 1,625 | 1,671 | -46 | -2.7% | 35,300 |
| 2013/05/14 | 1,718 | 1,730 | 1,687 | 1,717 | -6 | -0.3% | 22,300 |
| 2013/05/13 | 1,700 | 1,735 | 1,685 | 1,723 | -14 | -0.8% | 22,900 |
| 2013/05/10 | 1,745 | 1,745 | 1,675 | 1,737 | +29 | +1.7% | 21,800 |
| 2013/05/09 | 1,704 | 1,735 | 1,700 | 1,708 | +8 | +0.5% | 23,100 |
| 2013/05/08 | 1,747 | 1,760 | 1,670 | 1,700 | -47 | -2.7% | 40,400 |
| 2013/05/07 | 1,742 | 1,760 | 1,707 | 1,747 | +14 | +0.8% | 37,100 |
| 2013/05/02 | 1,741 | 1,769 | 1,720 | 1,733 | -44 | -2.5% | 26,800 |
| 2013/05/01 | 1,711 | 1,841 | 1,690 | 1,777 | +66 | +3.9% | 96,700 |
| 2013/04/30 | 1,635 | 1,750 | 1,620 | 1,711 | +91 | +5.6% | 54,400 |
| 2013/04/26 | 1,653 | 1,728 | 1,600 | 1,620 | +25 | +1.6% | 55,800 |
| 2013/04/25 | 1,645 | 1,650 | 1,571 | 1,595 | -83 | -4.9% | 40,600 |
| 2013/04/24 | 1,687 | 1,745 | 1,665 | 1,678 | -14 | -0.8% | 26,700 |
| 2013/04/23 | 1,653 | 1,721 | 1,620 | 1,692 | +31 | +1.9% | 39,500 |
| 2013/04/22 | 1,794 | 1,794 | 1,625 | 1,661 | +8 | +0.5% | 46,600 |
| 2013/04/19 | 1,700 | 1,710 | 1,608 | 1,653 | -67 | -3.9% | 61,500 |
| 2013/04/18 | 1,799 | 1,888 | 1,705 | 1,720 | +41 | +2.4% | 130,800 |
| 2013/04/17 | 1,538 | 1,690 | 1,500 | 1,679 | +219 | +15% | 141,500 |
| 2013/04/16 | 1,470 | 1,500 | 1,380 | 1,460 | -9 | -0.6% | 54,900 |
| 2013/04/15 | 1,340 | 1,550 | 1,340 | 1,469 | +105 | +7.7% | 75,400 |
| 2013/04/12 | 1,350 | 1,366 | 1,251 | 1,364 | -21 | -1.5% | 23,700 |
| 2013/04/11 | 1,399 | 1,449 | 1,363 | 1,385 | +26 | +1.9% | 46,400 |
| 2013/04/10 | 1,248 | 1,485 | 1,242 | 1,359 | +111 | +8.9% | 80,300 |
| 2013/04/09 | 1,250 | 1,250 | 1,240 | 1,248 | +15 | +1.2% | 2,900 |
| 2013/04/08 | 1,222 | 1,240 | 1,222 | 1,233 | +20 | +1.6% | 4,400 |
| 2013/04/05 | 1,206 | 1,230 | 1,180 | 1,213 | -17 | -1.4% | 8,000 |
| 2013/04/04 | 1,193 | 1,230 | 1,160 | 1,230 | +25 | +2.1% | 4,500 |
| 2013/04/03 | 1,199 | 1,237 | 1,195 | 1,205 | +7 | +0.6% | 7,600 |
| 2013/04/02 | 1,152 | 1,198 | 1,089 | 1,198 | -14 | -1.2% | 11,700 |
| 2013/04/01 | 1,273 | 1,273 | 1,177 | 1,212 | -60 | -4.7% | 14,900 |
2801～
2850
件表示中 / 5862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 | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06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 |
| 英 和 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90倍 | 0.82倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| ムサシ | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 富士興 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88倍 | 1.02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 |
| 大丸エナ | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
市場注目の銘柄
チャート関連のコラム
