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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/24 | 1,521 | 1,535 | 1,517 | 1,535 | +14 | +0.9% | 9,600 |
| 2023/01/23 | 1,504 | 1,523 | 1,503 | 1,521 | +19 | +1.3% | 10,400 |
| 2023/01/20 | 1,501 | 1,515 | 1,488 | 1,502 | +1 | +0.1% | 6,800 |
| 2023/01/19 | 1,500 | 1,526 | 1,495 | 1,501 | ±0 | ±0% | 9,500 |
| 2023/01/18 | 1,497 | 1,527 | 1,490 | 1,501 | -5 | -0.3% | 11,600 |
| 2023/01/17 | 1,509 | 1,517 | 1,499 | 1,506 | -9 | -0.6% | 9,800 |
| 2023/01/16 | 1,516 | 1,531 | 1,505 | 1,515 | -3 | -0.2% | 9,700 |
| 2023/01/13 | 1,541 | 1,542 | 1,518 | 1,518 | -20 | -1.3% | 13,300 |
| 2023/01/12 | 1,540 | 1,552 | 1,530 | 1,538 | -20 | -1.3% | 10,000 |
| 2023/01/11 | 1,543 | 1,561 | 1,543 | 1,558 | +24 | +1.6% | 4,100 |
| 2023/01/10 | 1,544 | 1,556 | 1,533 | 1,534 | -2 | -0.1% | 1,800 |
| 2023/01/06 | 1,522 | 1,548 | 1,522 | 1,536 | +14 | +0.9% | 4,900 |
| 2023/01/05 | 1,536 | 1,537 | 1,520 | 1,522 | -12 | -0.8% | 4,600 |
| 2023/01/04 | 1,555 | 1,570 | 1,532 | 1,534 | -12 | -0.8% | 8,000 |
| 2022/12/30 | 1,538 | 1,570 | 1,538 | 1,546 | -5 | -0.3% | 3,200 |
| 2022/12/29 | 1,536 | 1,563 | 1,529 | 1,551 | +19 | +1.2% | 6,300 |
| 2022/12/28 | 1,533 | 1,547 | 1,519 | 1,532 | ±0 | ±0% | 7,100 |
| 2022/12/27 | 1,536 | 1,549 | 1,517 | 1,532 | -5 | -0.3% | 4,100 |
| 2022/12/26 | 1,545 | 1,546 | 1,526 | 1,537 | +1 | +0.1% | 3,100 |
| 2022/12/23 | 1,548 | 1,548 | 1,505 | 1,536 | +6 | +0.4% | 7,300 |
| 2022/12/22 | 1,523 | 1,560 | 1,504 | 1,530 | +7 | +0.5% | 8,100 |
| 2022/12/21 | 1,547 | 1,555 | 1,523 | 1,523 | -31 | -2% | 6,300 |
| 2022/12/20 | 1,566 | 1,588 | 1,546 | 1,554 | -12 | -0.8% | 13,100 |
| 2022/12/19 | 1,564 | 1,579 | 1,560 | 1,566 | +2 | +0.1% | 5,600 |
| 2022/12/16 | 1,578 | 1,580 | 1,563 | 1,564 | -16 | -1% | 6,400 |
| 2022/12/15 | 1,562 | 1,580 | 1,556 | 1,580 | +26 | +1.7% | 6,400 |
| 2022/12/14 | 1,547 | 1,566 | 1,537 | 1,554 | +19 | +1.2% | 8,300 |
| 2022/12/13 | 1,531 | 1,545 | 1,518 | 1,535 | +13 | +0.9% | 6,200 |
| 2022/12/12 | 1,522 | 1,530 | 1,515 | 1,522 | +8 | +0.5% | 3,400 |
| 2022/12/09 | 1,501 | 1,536 | 1,501 | 1,514 | +13 | +0.9% | 5,300 |
| 2022/12/08 | 1,517 | 1,517 | 1,498 | 1,501 | -19 | -1.3% | 5,600 |
| 2022/12/07 | 1,530 | 1,530 | 1,520 | 1,520 | -3 | -0.2% | 1,400 |
| 2022/12/06 | 1,523 | 1,544 | 1,521 | 1,523 | -1 | -0.1% | 2,100 |
| 2022/12/05 | 1,527 | 1,544 | 1,522 | 1,524 | -7 | -0.5% | 3,100 |
| 2022/12/02 | 1,556 | 1,558 | 1,523 | 1,531 | -25 | -1.6% | 5,100 |
| 2022/12/01 | 1,575 | 1,575 | 1,551 | 1,556 | -19 | -1.2% | 4,400 |
| 2022/11/30 | 1,585 | 1,585 | 1,575 | 1,575 | -4 | -0.3% | 2,600 |
| 2022/11/29 | 1,564 | 1,587 | 1,564 | 1,579 | -8 | -0.5% | 4,400 |
| 2022/11/28 | 1,606 | 1,606 | 1,568 | 1,587 | -8 | -0.5% | 7,400 |
| 2022/11/25 | 1,577 | 1,595 | 1,563 | 1,595 | +29 | +1.9% | 6,600 |
| 2022/11/24 | 1,515 | 1,566 | 1,515 | 1,566 | +52 | +3.4% | 10,900 |
| 2022/11/22 | 1,500 | 1,518 | 1,500 | 1,514 | +19 | +1.3% | 4,700 |
| 2022/11/21 | 1,465 | 1,500 | 1,464 | 1,495 | +32 | +2.2% | 8,700 |
551～
600
件表示中 / 5968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 | 211,300円 | +4.4% | +0.4% | 3.79% | 8.55倍 | 1.09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 |
| ムサシ | 169,000円 | +12.8% | +320.3% | 3.55% | 3.37倍 | 0.36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 |
| 英 和 | 206,500円 | +1.6% | -0.5% | - | - | - |
|
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 |
| 大丸エナ | 160,000円 | +0.3% | +18.5% | 1.69% | 14.08倍 | 0.85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 |
| バリュエンスＨ | 89,000円 | +3.4% | - | 0.56% | 29.27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
