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 |
---|---|---|---|---|---|---|---|
2023/08/07 | 1,696 | 1,726 | 1,695 | 1,711 | +15 | +0.9% | 6,300 |
2023/08/04 | 1,691 | 1,703 | 1,687 | 1,696 | +6 | +0.4% | 5,400 |
2023/08/03 | 1,717 | 1,717 | 1,685 | 1,690 | -30 | -1.7% | 11,000 |
2023/08/02 | 1,752 | 1,752 | 1,720 | 1,720 | -32 | -1.8% | 8,900 |
2023/08/01 | 1,750 | 1,765 | 1,746 | 1,752 | +2 | +0.1% | 5,100 |
2023/07/31 | 1,750 | 1,757 | 1,738 | 1,750 | +16 | +0.9% | 8,800 |
2023/07/28 | 1,750 | 1,757 | 1,727 | 1,734 | -39 | -2.2% | 31,000 |
2023/07/27 | 1,773 | 1,773 | 1,762 | 1,773 | ±0 | ±0% | 2,600 |
2023/07/26 | 1,765 | 1,774 | 1,760 | 1,773 | +9 | +0.5% | 4,200 |
2023/07/25 | 1,776 | 1,776 | 1,761 | 1,764 | -12 | -0.7% | 3,600 |
2023/07/24 | 1,761 | 1,779 | 1,759 | 1,776 | +29 | +1.7% | 5,600 |
2023/07/21 | 1,756 | 1,761 | 1,747 | 1,747 | -9 | -0.5% | 3,800 |
2023/07/20 | 1,758 | 1,764 | 1,751 | 1,756 | -2 | -0.1% | 3,700 |
2023/07/19 | 1,737 | 1,761 | 1,737 | 1,758 | +21 | +1.2% | 8,000 |
2023/07/18 | 1,729 | 1,747 | 1,723 | 1,737 | +19 | +1.1% | 8,800 |
2023/07/14 | 1,730 | 1,748 | 1,718 | 1,718 | -9 | -0.5% | 12,300 |
2023/07/13 | 1,731 | 1,731 | 1,711 | 1,727 | -6 | -0.3% | 12,800 |
2023/07/12 | 1,727 | 1,742 | 1,727 | 1,733 | +6 | +0.3% | 9,000 |
2023/07/11 | 1,768 | 1,768 | 1,725 | 1,727 | -23 | -1.3% | 14,100 |
2023/07/10 | 1,750 | 1,768 | 1,743 | 1,750 | -3 | -0.2% | 10,800 |
2023/07/07 | 1,725 | 1,774 | 1,712 | 1,753 | +13 | +0.7% | 19,000 |
2023/07/06 | 1,787 | 1,787 | 1,740 | 1,740 | -47 | -2.6% | 22,700 |
2023/07/05 | 1,791 | 1,798 | 1,775 | 1,787 | -3 | -0.2% | 10,700 |
2023/07/04 | 1,786 | 1,798 | 1,784 | 1,790 | -12 | -0.7% | 23,800 |
2023/07/03 | 1,809 | 1,846 | 1,750 | 1,802 | -6 | -0.3% | 34,600 |
2023/06/30 | 1,899 | 1,899 | 1,803 | 1,808 | -72 | -3.8% | 48,900 |
2023/06/29 | 1,880 | 1,895 | 1,869 | 1,880 | -168 | -8.2% | 60,000 |
2023/06/28 | 2,042 | 2,060 | 2,036 | 2,048 | +20 | +1% | 44,800 |
2023/06/27 | 2,026 | 2,037 | 2,004 | 2,028 | +28 | +1.4% | 57,200 |
2023/06/26 | 2,006 | 2,026 | 1,998 | 2,000 | -26 | -1.3% | 38,000 |
2023/06/23 | 2,033 | 2,039 | 2,011 | 2,026 | -1 | ±0% | 24,000 |
2023/06/22 | 2,017 | 2,033 | 2,012 | 2,027 | +11 | +0.5% | 13,000 |
2023/06/21 | 2,009 | 2,017 | 2,000 | 2,016 | +7 | +0.3% | 15,800 |
2023/06/20 | 2,000 | 2,011 | 2,000 | 2,009 | +10 | +0.5% | 11,200 |
2023/06/19 | 1,988 | 2,013 | 1,983 | 1,999 | +15 | +0.8% | 23,800 |
2023/06/16 | 1,984 | 2,000 | 1,980 | 1,984 | +6 | +0.3% | 30,900 |
2023/06/15 | 1,965 | 1,989 | 1,965 | 1,978 | +11 | +0.6% | 30,900 |
2023/06/14 | 1,960 | 1,984 | 1,959 | 1,967 | +15 | +0.8% | 25,000 |
2023/06/13 | 1,930 | 1,955 | 1,930 | 1,952 | +24 | +1.2% | 34,500 |
2023/06/12 | 1,917 | 1,928 | 1,908 | 1,928 | +21 | +1.1% | 18,800 |
2023/06/09 | 1,906 | 1,915 | 1,899 | 1,907 | +11 | +0.6% | 21,300 |
2023/06/08 | 1,913 | 1,913 | 1,886 | 1,896 | -4 | -0.2% | 21,800 |
2023/06/07 | 1,909 | 1,924 | 1,892 | 1,900 | -9 | -0.5% | 27,800 |
2023/06/06 | 1,862 | 1,909 | 1,862 | 1,909 | +31 | +1.7% | 39,500 |
2023/06/05 | 1,886 | 1,886 | 1,862 | 1,878 | +39 | +2.1% | 25,400 |
2023/06/02 | 1,838 | 1,852 | 1,834 | 1,839 | +4 | +0.2% | 20,600 |
2023/06/01 | 1,848 | 1,865 | 1,835 | 1,835 | -15 | -0.8% | 25,500 |
2023/05/31 | 1,895 | 1,895 | 1,850 | 1,850 | -27 | -1.4% | 25,300 |
2023/05/30 | 1,849 | 1,884 | 1,845 | 1,877 | +33 | +1.8% | 20,700 |
2023/05/29 | 1,848 | 1,859 | 1,844 | 1,844 | -2 | -0.1% | 8,600 |
451~
500
件表示中 / 5994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 | 215,000円 | +4.4% | +0.4% | 3.72% | 8.69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 |
大丸エナ | 168,500円 | +0.3% | +4.7% | 1.60% | 14.99倍 | 0.86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 |
ムサシ | 169,400円 | -0.1% | -59.4% | 2.13% | 10.06倍 | 0.34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 |
協栄産 | 396,000円 | +0.5% | -14.2% | 0.00% | 14.02倍 | 0.63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、組み込み開発も |
バリュエンスH | 89,200円 | +3.4% | - | 0.56% | 29.33倍 | 1.67倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ECも強化 |
市場注目の銘柄
チャート関連のコラム