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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 1,849 | 1,876 | 1,821 | 1,876 | +28 | +1.5% | 9,200 |
2023/10/23 | 1,862 | 1,865 | 1,848 | 1,848 | -14 | -0.8% | 5,600 |
2023/10/20 | 1,851 | 1,864 | 1,850 | 1,862 | +15 | +0.8% | 3,000 |
2023/10/19 | 1,852 | 1,867 | 1,845 | 1,847 | -14 | -0.8% | 2,800 |
2023/10/18 | 1,844 | 1,861 | 1,840 | 1,861 | +20 | +1.1% | 6,100 |
2023/10/17 | 1,828 | 1,842 | 1,828 | 1,841 | +19 | +1% | 4,100 |
2023/10/16 | 1,840 | 1,840 | 1,821 | 1,822 | -3 | -0.2% | 5,600 |
2023/10/13 | 1,821 | 1,830 | 1,820 | 1,825 | -7 | -0.4% | 4,200 |
2023/10/12 | 1,835 | 1,839 | 1,820 | 1,832 | +12 | +0.7% | 5,000 |
2023/10/11 | 1,829 | 1,835 | 1,820 | 1,820 | ±0 | ±0% | 4,700 |
2023/10/10 | 1,836 | 1,836 | 1,809 | 1,820 | +30 | +1.7% | 8,400 |
2023/10/06 | 1,785 | 1,808 | 1,785 | 1,790 | +20 | +1.1% | 2,900 |
2023/10/05 | 1,767 | 1,786 | 1,767 | 1,770 | +9 | +0.5% | 2,800 |
2023/10/04 | 1,769 | 1,770 | 1,749 | 1,761 | -13 | -0.7% | 7,200 |
2023/10/03 | 1,819 | 1,819 | 1,774 | 1,774 | -33 | -1.8% | 5,600 |
2023/10/02 | 1,811 | 1,830 | 1,807 | 1,807 | +1 | +0.1% | 2,700 |
2023/09/29 | 1,834 | 1,834 | 1,806 | 1,806 | -10 | -0.6% | 3,300 |
2023/09/28 | 1,827 | 1,830 | 1,800 | 1,816 | -11 | -0.6% | 5,800 |
2023/09/27 | 1,820 | 1,827 | 1,800 | 1,827 | +1 | +0.1% | 6,500 |
2023/09/26 | 1,830 | 1,840 | 1,820 | 1,826 | -3 | -0.2% | 6,800 |
2023/09/25 | 1,831 | 1,835 | 1,824 | 1,829 | +23 | +1.3% | 8,100 |
2023/09/22 | 1,766 | 1,815 | 1,766 | 1,806 | +51 | +2.9% | 17,000 |
2023/09/21 | 1,758 | 1,762 | 1,755 | 1,755 | -4 | -0.2% | 2,800 |
2023/09/20 | 1,774 | 1,774 | 1,755 | 1,759 | -16 | -0.9% | 5,200 |
2023/09/19 | 1,768 | 1,775 | 1,755 | 1,775 | +8 | +0.5% | 5,000 |
2023/09/15 | 1,754 | 1,767 | 1,750 | 1,767 | +11 | +0.6% | 6,800 |
2023/09/14 | 1,755 | 1,756 | 1,739 | 1,756 | +1 | +0.1% | 4,100 |
2023/09/13 | 1,755 | 1,756 | 1,740 | 1,755 | ±0 | ±0% | 5,000 |
2023/09/12 | 1,754 | 1,755 | 1,745 | 1,755 | -4 | -0.2% | 1,800 |
2023/09/11 | 1,762 | 1,762 | 1,740 | 1,759 | +16 | +0.9% | 3,800 |
2023/09/08 | 1,744 | 1,772 | 1,743 | 1,743 | -27 | -1.5% | 7,300 |
2023/09/07 | 1,755 | 1,770 | 1,746 | 1,770 | +15 | +0.9% | 4,400 |
2023/09/06 | 1,755 | 1,756 | 1,745 | 1,755 | ±0 | ±0% | 2,700 |
2023/09/05 | 1,757 | 1,757 | 1,744 | 1,755 | -5 | -0.3% | 3,900 |
2023/09/04 | 1,755 | 1,760 | 1,745 | 1,760 | +7 | +0.4% | 6,600 |
2023/09/01 | 1,750 | 1,753 | 1,732 | 1,753 | +7 | +0.4% | 4,600 |
2023/08/31 | 1,745 | 1,750 | 1,733 | 1,746 | +7 | +0.4% | 4,300 |
2023/08/30 | 1,742 | 1,749 | 1,731 | 1,739 | +1 | +0.1% | 4,800 |
2023/08/29 | 1,740 | 1,740 | 1,727 | 1,738 | ±0 | ±0% | 4,900 |
2023/08/28 | 1,757 | 1,757 | 1,723 | 1,738 | +6 | +0.3% | 7,200 |
2023/08/25 | 1,710 | 1,732 | 1,698 | 1,732 | +21 | +1.2% | 11,500 |
2023/08/24 | 1,717 | 1,718 | 1,704 | 1,711 | -6 | -0.3% | 7,100 |
2023/08/23 | 1,730 | 1,735 | 1,717 | 1,717 | -2 | -0.1% | 3,000 |
2023/08/22 | 1,702 | 1,725 | 1,702 | 1,719 | +21 | +1.2% | 5,200 |
2023/08/21 | 1,705 | 1,714 | 1,698 | 1,698 | -5 | -0.3% | 7,800 |
2023/08/18 | 1,734 | 1,734 | 1,703 | 1,703 | -33 | -1.9% | 6,400 |
2023/08/17 | 1,755 | 1,777 | 1,731 | 1,736 | -19 | -1.1% | 2,900 |
2023/08/16 | 1,761 | 1,765 | 1,755 | 1,755 | -5 | -0.3% | 2,900 |
2023/08/15 | 1,770 | 1,775 | 1,758 | 1,760 | -10 | -0.6% | 4,500 |
2023/08/14 | 1,750 | 1,770 | 1,750 | 1,770 | +12 | +0.7% | 2,800 |
251~
300
件表示中 / 5847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 | 195,000円 | +4.4% | +0.4% | 4.10% | 7.87倍 | 1.01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 |
富士興 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.87倍 | 0.99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 | 499,000円 | +3.2% | +0.4% | 2.00% | 5.67倍 | 0.44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 | 84,600円 | +4.0% | +1.3% | 2.84% | 5.02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 |
大丸エナ | 147,700円 | +0.3% | +18.5% | 1.76% | 13.00倍 | 0.79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