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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,475 | 1,475 | 1,458 | 1,463 | -4 | -0.3% | 5,100 |
| 2022/11/17 | 1,467 | 1,467 | 1,451 | 1,467 | ±0 | ±0% | 2,400 |
| 2022/11/16 | 1,444 | 1,471 | 1,444 | 1,467 | +28 | +1.9% | 6,400 |
| 2022/11/15 | 1,443 | 1,443 | 1,430 | 1,439 | +9 | +0.6% | 2,500 |
| 2022/11/14 | 1,431 | 1,438 | 1,430 | 1,430 | -1 | -0.1% | 1,200 |
| 2022/11/11 | 1,442 | 1,442 | 1,431 | 1,431 | +1 | +0.1% | 1,600 |
| 2022/11/10 | 1,428 | 1,443 | 1,428 | 1,430 | -3 | -0.2% | 1,100 |
| 2022/11/09 | 1,446 | 1,446 | 1,428 | 1,433 | -6 | -0.4% | 7,800 |
| 2022/11/08 | 1,438 | 1,451 | 1,435 | 1,439 | +1 | +0.1% | 3,300 |
| 2022/11/07 | 1,434 | 1,494 | 1,425 | 1,438 | +20 | +1.4% | 15,000 |
| 2022/11/04 | 1,424 | 1,428 | 1,413 | 1,418 | -3 | -0.2% | 5,400 |
| 2022/11/02 | 1,426 | 1,446 | 1,421 | 1,421 | +4 | +0.3% | 10,400 |
| 2022/11/01 | 1,466 | 1,470 | 1,416 | 1,417 | -3 | -0.2% | 18,500 |
| 2022/10/31 | 1,413 | 1,437 | 1,413 | 1,420 | -7 | -0.5% | 16,800 |
| 2022/10/28 | 1,435 | 1,460 | 1,424 | 1,427 | -21 | -1.5% | 27,700 |
| 2022/10/27 | 1,472 | 1,478 | 1,430 | 1,448 | -36 | -2.4% | 16,400 |
| 2022/10/26 | 1,534 | 1,534 | 1,477 | 1,484 | -22 | -1.5% | 19,000 |
| 2022/10/25 | 1,530 | 1,530 | 1,497 | 1,506 | -1 | -0.1% | 15,300 |
| 2022/10/24 | 1,495 | 1,516 | 1,492 | 1,507 | +25 | +1.7% | 9,100 |
| 2022/10/21 | 1,496 | 1,500 | 1,482 | 1,482 | -6 | -0.4% | 3,700 |
| 2022/10/20 | 1,490 | 1,499 | 1,488 | 1,488 | -1 | -0.1% | 4,800 |
| 2022/10/19 | 1,505 | 1,505 | 1,489 | 1,489 | -11 | -0.7% | 2,500 |
| 2022/10/18 | 1,498 | 1,505 | 1,484 | 1,500 | +25 | +1.7% | 4,700 |
| 2022/10/17 | 1,480 | 1,508 | 1,475 | 1,475 | -23 | -1.5% | 5,500 |
| 2022/10/14 | 1,490 | 1,505 | 1,490 | 1,498 | +8 | +0.5% | 6,900 |
| 2022/10/13 | 1,470 | 1,494 | 1,464 | 1,490 | +22 | +1.5% | 7,800 |
| 2022/10/12 | 1,461 | 1,474 | 1,450 | 1,468 | +7 | +0.5% | 6,500 |
| 2022/10/11 | 1,509 | 1,509 | 1,455 | 1,461 | -48 | -3.2% | 8,600 |
| 2022/10/07 | 1,503 | 1,517 | 1,503 | 1,509 | -19 | -1.2% | 5,300 |
| 2022/10/06 | 1,487 | 1,528 | 1,487 | 1,528 | +31 | +2.1% | 7,900 |
| 2022/10/05 | 1,495 | 1,507 | 1,474 | 1,497 | +3 | +0.2% | 9,400 |
| 2022/10/04 | 1,474 | 1,495 | 1,469 | 1,494 | +19 | +1.3% | 8,300 |
| 2022/10/03 | 1,408 | 1,475 | 1,400 | 1,475 | +70 | +5% | 25,700 |
| 2022/09/30 | 1,421 | 1,421 | 1,392 | 1,405 | -16 | -1.1% | 9,100 |
| 2022/09/29 | 1,416 | 1,429 | 1,411 | 1,421 | +29 | +2.1% | 10,400 |
| 2022/09/28 | 1,401 | 1,405 | 1,374 | 1,392 | -3 | -0.2% | 11,000 |
| 2022/09/27 | 1,370 | 1,395 | 1,370 | 1,395 | +27 | +2% | 13,300 |
| 2022/09/26 | 1,400 | 1,403 | 1,368 | 1,368 | -35 | -2.5% | 16,200 |
| 2022/09/22 | 1,401 | 1,413 | 1,397 | 1,403 | +1 | +0.1% | 10,800 |
| 2022/09/21 | 1,418 | 1,421 | 1,400 | 1,402 | -19 | -1.3% | 10,100 |
| 2022/09/20 | 1,445 | 1,448 | 1,417 | 1,421 | -24 | -1.7% | 8,800 |
| 2022/09/16 | 1,455 | 1,459 | 1,445 | 1,445 | -10 | -0.7% | 8,300 |
| 2022/09/15 | 1,461 | 1,470 | 1,454 | 1,455 | -4 | -0.3% | 5,200 |
| 2022/09/14 | 1,476 | 1,476 | 1,453 | 1,459 | -21 | -1.4% | 6,100 |
| 2022/09/13 | 1,485 | 1,494 | 1,480 | 1,480 | -6 | -0.4% | 1,800 |
| 2022/09/12 | 1,493 | 1,495 | 1,482 | 1,486 | -17 | -1.1% | 4,900 |
| 2022/09/09 | 1,512 | 1,512 | 1,484 | 1,503 | +21 | +1.4% | 7,600 |
| 2022/09/08 | 1,477 | 1,488 | 1,472 | 1,482 | +1 | +0.1% | 6,800 |
| 2022/09/07 | 1,483 | 1,485 | 1,475 | 1,481 | -14 | -0.9% | 4,700 |
| 2022/09/06 | 1,490 | 1,515 | 1,475 | 1,495 | +7 | +0.5% | 8,400 |
601～
650
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
