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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 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 |
| 2013/03/29 | 1,278 | 1,289 | 1,266 | 1,272 | +6 | +0.5% | 15,200 |
| 2013/03/28 | 1,261 | 1,280 | 1,261 | 1,266 | +7 | +0.6% | 6,200 |
| 2013/03/27 | 1,295 | 1,295 | 1,259 | 1,259 | -2 | -0.2% | 6,900 |
| 2013/03/26 | 1,291 | 1,295 | 1,244 | 1,261 | -28 | -2.2% | 11,800 |
| 2013/03/25 | 1,338 | 1,338 | 1,286 | 1,289 | +54 | +4.4% | 20,000 |
| 2013/03/22 | 1,288 | 1,288 | 1,235 | 1,235 | -39 | -3.1% | 10,900 |
| 2013/03/21 | 1,275 | 1,308 | 1,271 | 1,274 | +9 | +0.7% | 14,400 |
| 2013/03/19 | 1,254 | 1,270 | 1,254 | 1,265 | +11 | +0.9% | 5,300 |
| 2013/03/18 | 1,247 | 1,260 | 1,221 | 1,254 | +11 | +0.9% | 14,600 |
| 2013/03/15 | 1,234 | 1,244 | 1,215 | 1,243 | +4 | +0.3% | 10,200 |
| 2013/03/14 | 1,230 | 1,245 | 1,225 | 1,239 | +11 | +0.9% | 5,600 |
| 2013/03/13 | 1,280 | 1,290 | 1,228 | 1,228 | -57 | -4.4% | 14,000 |
| 2013/03/12 | 1,364 | 1,364 | 1,255 | 1,285 | -75 | -5.5% | 11,700 |
| 2013/03/11 | 1,350 | 1,368 | 1,303 | 1,360 | +31 | +2.3% | 24,100 |
| 2013/03/08 | 1,251 | 1,330 | 1,240 | 1,329 | +89 | +7.2% | 29,900 |
| 2013/03/07 | 1,242 | 1,248 | 1,224 | 1,240 | +25 | +2.1% | 4,600 |
| 2013/03/06 | 1,236 | 1,239 | 1,210 | 1,215 | ±0 | ±0% | 5,300 |
| 2013/03/05 | 1,240 | 1,247 | 1,185 | 1,215 | -32 | -2.6% | 7,600 |
| 2013/03/04 | 1,280 | 1,285 | 1,221 | 1,247 | -3 | -0.2% | 9,800 |
| 2013/03/01 | 1,225 | 1,250 | 1,210 | 1,250 | +50 | +4.2% | 10,200 |
| 2013/02/28 | 1,180 | 1,233 | 1,179 | 1,200 | +6 | +0.5% | 11,500 |
| 2013/02/27 | 1,220 | 1,220 | 1,180 | 1,194 | -30 | -2.5% | 17,000 |
| 2013/02/26 | 1,237 | 1,250 | 1,209 | 1,224 | -26 | -2.1% | 9,000 |
| 2013/02/25 | 1,222 | 1,250 | 1,202 | 1,250 | +10 | +0.8% | 13,400 |
| 2013/02/22 | 1,228 | 1,254 | 1,220 | 1,240 | +32 | +2.6% | 7,800 |
| 2013/02/21 | 1,260 | 1,260 | 1,201 | 1,208 | -56 | -4.4% | 10,000 |
| 2013/02/20 | 1,200 | 1,285 | 1,167 | 1,264 | +47 | +3.9% | 25,100 |
| 2013/02/19 | 1,280 | 1,280 | 1,200 | 1,217 | -58 | -4.5% | 12,900 |
| 2013/02/18 | 1,180 | 1,290 | 1,155 | 1,275 | +55 | +4.5% | 25,100 |
| 2013/02/15 | 1,240 | 1,240 | 1,057 | 1,220 | -30 | -2.4% | 36,600 |
| 2013/02/14 | 1,300 | 1,338 | 1,212 | 1,250 | -62 | -4.7% | 35,600 |
| 2013/02/13 | 1,385 | 1,399 | 1,302 | 1,312 | -13 | -1% | 37,700 |
| 2013/02/12 | 1,499 | 1,499 | 1,270 | 1,325 | -174 | -11.6% | 86,600 |
| 2013/02/08 | 1,350 | 1,650 | 1,310 | 1,499 | +117 | +8.5% | 147,600 |
| 2013/02/07 | 1,382 | 1,382 | 1,320 | 1,382 | +300 | +27.7% | 127,900 |
| 2013/02/06 | 933 | 1,082 | 933 | 1,082 | +150 | +16.1% | 38,400 |
| 2013/02/05 | 930 | 940 | 920 | 932 | +12 | +1.3% | 10,000 |
| 2013/02/04 | 900 | 920 | 895 | 920 | +32 | +3.6% | 46,200 |
| 2013/02/01 | 880 | 890 | 862 | 888 | +38 | +4.5% | 51,700 |
| 2013/01/31 | 861 | 870 | 840 | 850 | ±0 | ±0% | 7,700 |
| 2013/01/30 | 867 | 870 | 850 | 850 | -10 | -1.2% | 6,000 |
| 2013/01/29 | 900 | 900 | 860 | 860 | -25 | -2.8% | 12,900 |
| 2013/01/28 | 861 | 900 | 853 | 885 | +75 | +9.3% | 79,500 |
| 2013/01/25 | 799 | 810 | 799 | 810 | +10 | +1.3% | 2,700 |
| 2013/01/24 | 795 | 800 | 795 | 800 | ±0 | ±0% | 7,500 |
| 2013/01/23 | 800 | 800 | 800 | 800 | ±0 | ±0% | 300 |
3001～
3050
件表示中 / 6016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 | 205,000円 | +4.4% | +0.4% | 3.90% | 8.29倍 | 1.06倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| タキヒヨー | 160,000円 | +0.6% | +11.9% | 2.50% | 11.11倍 | 0.46倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 小津産業 | 165,900円 | +0.8% | -17.7% | 1.51% | 48.10倍 | 0.73倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 農総研 | 57,900円 | +10.8% | +98.0% | 0.00% | 92.79倍 | 12.02倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 協栄産 | 393,500円 | +0.5% | -14.2% | 0.00% | 13.93倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
