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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 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 |
| 2023/08/10 | 1,730 | 1,758 | 1,728 | 1,758 | +22 | +1.3% | 6,100 |
| 2023/08/09 | 1,743 | 1,755 | 1,728 | 1,736 | +4 | +0.2% | 5,200 |
| 2023/08/08 | 1,726 | 1,732 | 1,717 | 1,732 | +21 | +1.2% | 4,100 |
| 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 |
451～
500
件表示中 / 6030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 | 205,800円 | +4.4% | +0.4% | 3.89% | 8.32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 |
| 小津産業 | 165,400円 | +0.8% | -17.7% | 1.51% | 47.96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 |
| 丸藤パ | 347,500円 | +2.9% | +1.1% | 3.74% | 8.82倍 | 0.40倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 協栄産 | 391,000円 | +0.5% | -14.2% | 0.00% | 13.84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 |
| ピクセル | 12,500円 | - | - | 0.00% | - | -42.52倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム
