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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,831 | 1,849 | 1,831 | 1,841 | +20 | +1.1% | 5,400 |
| 2024/01/24 | 1,822 | 1,840 | 1,821 | 1,821 | ±0 | ±0% | 4,900 |
| 2024/01/23 | 1,835 | 1,840 | 1,821 | 1,821 | -10 | -0.5% | 3,900 |
| 2024/01/22 | 1,814 | 1,842 | 1,812 | 1,831 | +17 | +0.9% | 8,900 |
| 2024/01/19 | 1,805 | 1,820 | 1,805 | 1,814 | +9 | +0.5% | 5,800 |
| 2024/01/18 | 1,790 | 1,813 | 1,787 | 1,805 | +15 | +0.8% | 5,600 |
| 2024/01/17 | 1,800 | 1,800 | 1,780 | 1,790 | +4 | +0.2% | 6,600 |
| 2024/01/16 | 1,800 | 1,806 | 1,786 | 1,786 | -14 | -0.8% | 6,500 |
| 2024/01/15 | 1,810 | 1,810 | 1,784 | 1,800 | -18 | -1% | 13,900 |
| 2024/01/12 | 1,843 | 1,843 | 1,813 | 1,818 | -21 | -1.1% | 5,900 |
| 2024/01/11 | 1,844 | 1,848 | 1,827 | 1,839 | +9 | +0.5% | 3,400 |
| 2024/01/10 | 1,830 | 1,838 | 1,830 | 1,830 | +4 | +0.2% | 2,400 |
| 2024/01/09 | 1,837 | 1,837 | 1,817 | 1,826 | +15 | +0.8% | 3,900 |
| 2024/01/05 | 1,848 | 1,848 | 1,811 | 1,811 | -22 | -1.2% | 4,400 |
| 2024/01/04 | 1,789 | 1,840 | 1,782 | 1,833 | +54 | +3% | 6,200 |
| 2023/12/29 | 1,765 | 1,787 | 1,765 | 1,779 | +11 | +0.6% | 5,000 |
| 2023/12/28 | 1,755 | 1,775 | 1,755 | 1,768 | +6 | +0.3% | 5,600 |
| 2023/12/27 | 1,763 | 1,770 | 1,747 | 1,762 | +16 | +0.9% | 5,600 |
| 2023/12/26 | 1,774 | 1,774 | 1,746 | 1,746 | -9 | -0.5% | 3,900 |
| 2023/12/25 | 1,750 | 1,755 | 1,749 | 1,755 | +5 | +0.3% | 5,700 |
| 2023/12/22 | 1,744 | 1,750 | 1,736 | 1,750 | +18 | +1% | 4,000 |
| 2023/12/21 | 1,748 | 1,748 | 1,732 | 1,732 | -14 | -0.8% | 3,300 |
| 2023/12/20 | 1,742 | 1,746 | 1,733 | 1,746 | +15 | +0.9% | 3,100 |
| 2023/12/19 | 1,733 | 1,745 | 1,718 | 1,731 | -9 | -0.5% | 2,900 |
| 2023/12/18 | 1,723 | 1,740 | 1,719 | 1,740 | +21 | +1.2% | 4,900 |
| 2023/12/15 | 1,721 | 1,723 | 1,702 | 1,719 | +3 | +0.2% | 6,500 |
| 2023/12/14 | 1,723 | 1,726 | 1,707 | 1,716 | -7 | -0.4% | 4,100 |
| 2023/12/13 | 1,730 | 1,740 | 1,723 | 1,723 | -7 | -0.4% | 4,600 |
| 2023/12/12 | 1,742 | 1,749 | 1,730 | 1,730 | -11 | -0.6% | 2,600 |
| 2023/12/11 | 1,751 | 1,753 | 1,737 | 1,741 | +5 | +0.3% | 1,300 |
| 2023/12/08 | 1,756 | 1,760 | 1,732 | 1,736 | -20 | -1.1% | 11,900 |
| 2023/12/07 | 1,757 | 1,764 | 1,756 | 1,756 | -1 | -0.1% | 1,900 |
| 2023/12/06 | 1,758 | 1,770 | 1,756 | 1,757 | -1 | -0.1% | 3,300 |
| 2023/12/05 | 1,757 | 1,768 | 1,757 | 1,758 | -7 | -0.4% | 2,000 |
| 2023/12/04 | 1,758 | 1,771 | 1,758 | 1,765 | -1 | -0.1% | 2,300 |
| 2023/12/01 | 1,757 | 1,770 | 1,757 | 1,766 | +9 | +0.5% | 1,500 |
| 2023/11/30 | 1,770 | 1,770 | 1,757 | 1,757 | -3 | -0.2% | 1,600 |
| 2023/11/29 | 1,767 | 1,767 | 1,760 | 1,760 | -7 | -0.4% | 1,700 |
| 2023/11/28 | 1,764 | 1,770 | 1,761 | 1,767 | +4 | +0.2% | 2,800 |
| 2023/11/27 | 1,768 | 1,783 | 1,763 | 1,763 | -7 | -0.4% | 4,500 |
| 2023/11/24 | 1,781 | 1,782 | 1,760 | 1,770 | -5 | -0.3% | 10,200 |
| 2023/11/22 | 1,770 | 1,782 | 1,770 | 1,775 | +5 | +0.3% | 2,400 |
| 2023/11/21 | 1,776 | 1,788 | 1,770 | 1,770 | -2 | -0.1% | 2,100 |
| 2023/11/20 | 1,777 | 1,784 | 1,772 | 1,772 | ±0 | ±0% | 3,200 |
| 2023/11/17 | 1,775 | 1,797 | 1,769 | 1,772 | ±0 | ±0% | 2,900 |
| 2023/11/16 | 1,814 | 1,814 | 1,772 | 1,772 | -42 | -2.3% | 6,800 |
| 2023/11/15 | 1,805 | 1,814 | 1,802 | 1,814 | +9 | +0.5% | 1,000 |
| 2023/11/14 | 1,799 | 1,806 | 1,798 | 1,805 | +6 | +0.3% | 2,600 |
| 2023/11/13 | 1,803 | 1,814 | 1,795 | 1,799 | +12 | +0.7% | 2,900 |
| 2023/11/10 | 1,766 | 1,787 | 1,766 | 1,787 | +21 | +1.2% | 2,800 |
301～
350
件表示中 / 5958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 | 215,400円 | +4.4% | +0.4% | 3.71% | 8.71倍 | 1.11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 |
| ナラサキ | 267,900円 | +2.4% | +3.8% | 3.92% | 6.17倍 | 0.57倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ジオリーブＧ | 102,400円 | +0.4% | -28.8% | 3.71% | 7.35倍 | 0.61倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 中央魚 | 310,000円 | +6.8% | +35.9% | 3.55% | 4.67倍 | 0.41倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 英 和 | 205,300円 | +1.6% | -0.5% | 3.41% | 7.73倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
