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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,774 | 1,774 | 1,706 | 1,740 | -45 | -2.5% | 13,300 |
| 2023/04/05 | 1,768 | 1,785 | 1,728 | 1,785 | -10 | -0.6% | 12,100 |
| 2023/04/04 | 1,794 | 1,795 | 1,756 | 1,795 | +2 | +0.1% | 13,200 |
| 2023/04/03 | 1,760 | 1,793 | 1,751 | 1,793 | +45 | +2.6% | 11,500 |
| 2023/03/31 | 1,729 | 1,750 | 1,725 | 1,748 | +46 | +2.7% | 10,200 |
| 2023/03/30 | 1,690 | 1,720 | 1,683 | 1,702 | +17 | +1% | 9,700 |
| 2023/03/29 | 1,679 | 1,685 | 1,667 | 1,685 | ±0 | ±0% | 6,000 |
| 2023/03/28 | 1,685 | 1,685 | 1,656 | 1,685 | ±0 | ±0% | 4,900 |
| 2023/03/27 | 1,677 | 1,685 | 1,663 | 1,685 | +11 | +0.7% | 4,500 |
| 2023/03/24 | 1,667 | 1,674 | 1,650 | 1,674 | +7 | +0.4% | 4,400 |
| 2023/03/23 | 1,642 | 1,667 | 1,624 | 1,667 | +28 | +1.7% | 2,700 |
| 2023/03/22 | 1,616 | 1,639 | 1,616 | 1,639 | +24 | +1.5% | 2,200 |
| 2023/03/20 | 1,638 | 1,638 | 1,615 | 1,615 | -27 | -1.6% | 2,600 |
| 2023/03/17 | 1,620 | 1,646 | 1,620 | 1,642 | +33 | +2.1% | 1,700 |
| 2023/03/16 | 1,586 | 1,622 | 1,585 | 1,609 | -13 | -0.8% | 5,300 |
| 2023/03/15 | 1,641 | 1,645 | 1,622 | 1,622 | -1 | -0.1% | 3,000 |
| 2023/03/14 | 1,655 | 1,667 | 1,603 | 1,623 | -35 | -2.1% | 8,100 |
| 2023/03/13 | 1,669 | 1,671 | 1,638 | 1,658 | -11 | -0.7% | 5,800 |
| 2023/03/10 | 1,677 | 1,680 | 1,669 | 1,669 | -9 | -0.5% | 3,500 |
| 2023/03/09 | 1,661 | 1,680 | 1,661 | 1,678 | +12 | +0.7% | 2,100 |
| 2023/03/08 | 1,660 | 1,673 | 1,660 | 1,666 | -13 | -0.8% | 2,200 |
| 2023/03/07 | 1,666 | 1,679 | 1,651 | 1,679 | ±0 | ±0% | 3,600 |
| 2023/03/06 | 1,673 | 1,684 | 1,664 | 1,679 | -3 | -0.2% | 4,300 |
| 2023/03/03 | 1,675 | 1,682 | 1,652 | 1,682 | +7 | +0.4% | 7,300 |
| 2023/03/02 | 1,685 | 1,687 | 1,675 | 1,675 | -10 | -0.6% | 3,500 |
| 2023/03/01 | 1,685 | 1,685 | 1,676 | 1,685 | +9 | +0.5% | 2,900 |
| 2023/02/28 | 1,684 | 1,685 | 1,676 | 1,676 | -8 | -0.5% | 2,600 |
| 2023/02/27 | 1,657 | 1,687 | 1,656 | 1,684 | +43 | +2.6% | 11,600 |
| 2023/02/24 | 1,626 | 1,642 | 1,618 | 1,641 | +23 | +1.4% | 10,500 |
| 2023/02/22 | 1,625 | 1,625 | 1,617 | 1,618 | -7 | -0.4% | 2,700 |
| 2023/02/21 | 1,622 | 1,628 | 1,613 | 1,625 | +2 | +0.1% | 5,300 |
| 2023/02/20 | 1,606 | 1,623 | 1,603 | 1,623 | +17 | +1.1% | 5,000 |
| 2023/02/17 | 1,612 | 1,618 | 1,606 | 1,606 | -6 | -0.4% | 2,200 |
| 2023/02/16 | 1,615 | 1,618 | 1,607 | 1,612 | -3 | -0.2% | 3,900 |
| 2023/02/15 | 1,623 | 1,623 | 1,611 | 1,615 | -8 | -0.5% | 1,800 |
| 2023/02/14 | 1,607 | 1,625 | 1,601 | 1,623 | +3 | +0.2% | 2,500 |
| 2023/02/13 | 1,604 | 1,620 | 1,594 | 1,620 | +10 | +0.6% | 6,600 |
| 2023/02/10 | 1,592 | 1,614 | 1,592 | 1,610 | +18 | +1.1% | 1,700 |
| 2023/02/09 | 1,610 | 1,623 | 1,564 | 1,592 | -18 | -1.1% | 12,600 |
| 2023/02/08 | 1,628 | 1,630 | 1,600 | 1,610 | -18 | -1.1% | 12,000 |
| 2023/02/07 | 1,590 | 1,636 | 1,590 | 1,628 | +43 | +2.7% | 19,600 |
| 2023/02/06 | 1,587 | 1,587 | 1,577 | 1,585 | -2 | -0.1% | 2,300 |
| 2023/02/03 | 1,579 | 1,590 | 1,571 | 1,587 | ±0 | ±0% | 3,600 |
| 2023/02/02 | 1,585 | 1,589 | 1,575 | 1,587 | -10 | -0.6% | 3,900 |
| 2023/02/01 | 1,555 | 1,597 | 1,542 | 1,597 | +42 | +2.7% | 19,600 |
| 2023/01/31 | 1,552 | 1,564 | 1,540 | 1,555 | +2 | +0.1% | 13,700 |
| 2023/01/30 | 1,544 | 1,553 | 1,528 | 1,553 | +26 | +1.7% | 34,700 |
| 2023/01/27 | 1,533 | 1,538 | 1,525 | 1,527 | +1 | +0.1% | 6,800 |
| 2023/01/26 | 1,538 | 1,538 | 1,521 | 1,526 | -9 | -0.6% | 6,800 |
| 2023/01/25 | 1,535 | 1,540 | 1,515 | 1,535 | ±0 | ±0% | 7,300 |
401～
450
件表示中 / 5861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% | 8.22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 | 210,500円 | +1.6% | -0.5% | 3.33% | 7.93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 | 161,800円 | +14.7% | +225.6% | 3.71% | 4.27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 | 143,600円 | +14.7% | -15.4% | 5.99% | 16.90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 | 153,500円 | +0.3% | +18.5% | 1.69% | 13.51倍 | 0.82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
