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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/09/05 | 1,502 | 1,502 | 1,486 | 1,488 | -14 | -0.9% | 5,100 |
| 2022/09/02 | 1,522 | 1,538 | 1,489 | 1,502 | -20 | -1.3% | 9,000 |
| 2022/09/01 | 1,535 | 1,557 | 1,522 | 1,522 | -19 | -1.2% | 7,400 |
| 2022/08/31 | 1,531 | 1,543 | 1,526 | 1,541 | -6 | -0.4% | 1,500 |
| 2022/08/30 | 1,530 | 1,547 | 1,518 | 1,547 | +19 | +1.2% | 8,000 |
| 2022/08/29 | 1,557 | 1,557 | 1,528 | 1,528 | -40 | -2.6% | 7,200 |
| 2022/08/26 | 1,538 | 1,568 | 1,533 | 1,568 | +38 | +2.5% | 7,800 |
| 2022/08/25 | 1,515 | 1,531 | 1,505 | 1,530 | +15 | +1% | 4,800 |
| 2022/08/24 | 1,540 | 1,540 | 1,515 | 1,515 | -27 | -1.8% | 5,600 |
| 2022/08/23 | 1,529 | 1,548 | 1,529 | 1,542 | +13 | +0.9% | 4,200 |
| 2022/08/22 | 1,531 | 1,533 | 1,520 | 1,529 | -5 | -0.3% | 1,900 |
| 2022/08/19 | 1,532 | 1,543 | 1,532 | 1,534 | ±0 | ±0% | 1,900 |
| 2022/08/18 | 1,543 | 1,544 | 1,526 | 1,534 | -23 | -1.5% | 1,900 |
| 2022/08/17 | 1,547 | 1,563 | 1,539 | 1,557 | +10 | +0.6% | 3,600 |
| 2022/08/16 | 1,539 | 1,569 | 1,539 | 1,547 | +9 | +0.6% | 7,200 |
| 2022/08/15 | 1,539 | 1,543 | 1,525 | 1,538 | +8 | +0.5% | 5,200 |
| 2022/08/12 | 1,518 | 1,530 | 1,508 | 1,530 | +31 | +2.1% | 10,500 |
| 2022/08/10 | 1,485 | 1,528 | 1,485 | 1,499 | -106 | -6.6% | 25,100 |
| 2022/08/09 | 1,602 | 1,621 | 1,602 | 1,605 | +8 | +0.5% | 6,500 |
| 2022/08/08 | 1,623 | 1,630 | 1,597 | 1,597 | -19 | -1.2% | 3,700 |
| 2022/08/05 | 1,597 | 1,629 | 1,597 | 1,616 | +20 | +1.3% | 5,000 |
| 2022/08/04 | 1,581 | 1,598 | 1,555 | 1,596 | +17 | +1.1% | 6,200 |
| 2022/08/03 | 1,602 | 1,603 | 1,579 | 1,579 | -22 | -1.4% | 8,500 |
| 2022/08/02 | 1,611 | 1,618 | 1,601 | 1,601 | -22 | -1.4% | 3,700 |
| 2022/08/01 | 1,626 | 1,630 | 1,612 | 1,623 | -1 | -0.1% | 3,700 |
| 2022/07/29 | 1,639 | 1,650 | 1,604 | 1,624 | -17 | -1% | 14,300 |
701～
750
件表示中 / 6042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 | 203,800円 | +4.3% | -1.7% | 3.93% | 9.14倍 | 0.99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 | 166,300円 | +0.3% | +4.7% | 1.62% | 14.84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 |
| デリカフーズ | 79,900円 | +3.8% | +69.7% | 1.88% | 13.25倍 | 1.44倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| 協栄産 | 391,500円 | +0.5% | -14.2% | 0.00% | 13.86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 |
| ＤＶｘ | 108,000円 | - | - | 4.63% | 28.64倍 | 1.24倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
市場注目の銘柄
チャート関連のコラム
