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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,765 | 1,782 | 1,765 | 1,775 | +5 | +0.3% | 29,000 |
| 2022/06/22 | 1,766 | 1,773 | 1,765 | 1,770 | +4 | +0.2% | 7,600 |
| 2022/06/21 | 1,761 | 1,775 | 1,761 | 1,766 | +6 | +0.3% | 7,800 |
| 2022/06/20 | 1,782 | 1,782 | 1,758 | 1,760 | ±0 | ±0% | 9,800 |
| 2022/06/17 | 1,758 | 1,767 | 1,751 | 1,760 | -1 | -0.1% | 10,500 |
| 2022/06/16 | 1,771 | 1,775 | 1,761 | 1,761 | -7 | -0.4% | 6,800 |
| 2022/06/15 | 1,773 | 1,787 | 1,766 | 1,768 | -5 | -0.3% | 7,900 |
| 2022/06/14 | 1,756 | 1,779 | 1,756 | 1,773 | -9 | -0.5% | 10,000 |
| 2022/06/13 | 1,761 | 1,788 | 1,757 | 1,782 | -13 | -0.7% | 18,000 |
| 2022/06/10 | 1,797 | 1,820 | 1,751 | 1,795 | -7 | -0.4% | 16,200 |
| 2022/06/09 | 1,801 | 1,811 | 1,797 | 1,802 | -3 | -0.2% | 8,500 |
| 2022/06/08 | 1,806 | 1,814 | 1,801 | 1,805 | +2 | +0.1% | 5,200 |
| 2022/06/07 | 1,799 | 1,816 | 1,799 | 1,803 | +5 | +0.3% | 6,400 |
| 2022/06/06 | 1,799 | 1,804 | 1,797 | 1,798 | -3 | -0.2% | 6,000 |
| 2022/06/03 | 1,801 | 1,804 | 1,793 | 1,801 | -2 | -0.1% | 3,500 |
| 2022/06/02 | 1,793 | 1,803 | 1,793 | 1,803 | +11 | +0.6% | 6,000 |
| 2022/06/01 | 1,800 | 1,807 | 1,792 | 1,792 | -9 | -0.5% | 7,000 |
| 2022/05/31 | 1,801 | 1,814 | 1,799 | 1,801 | -21 | -1.2% | 8,500 |
| 2022/05/30 | 1,745 | 1,822 | 1,745 | 1,822 | +77 | +4.4% | 26,500 |
| 2022/05/27 | 1,745 | 1,745 | 1,731 | 1,745 | +9 | +0.5% | 5,700 |
| 2022/05/26 | 1,746 | 1,746 | 1,733 | 1,736 | -10 | -0.6% | 6,600 |
| 2022/05/25 | 1,740 | 1,746 | 1,735 | 1,746 | +6 | +0.3% | 5,400 |
| 2022/05/24 | 1,747 | 1,747 | 1,730 | 1,740 | -7 | -0.4% | 5,800 |
| 2022/05/23 | 1,734 | 1,747 | 1,714 | 1,747 | +13 | +0.7% | 9,500 |
| 2022/05/20 | 1,722 | 1,734 | 1,707 | 1,734 | +12 | +0.7% | 8,300 |
| 2022/05/19 | 1,721 | 1,722 | 1,695 | 1,722 | -3 | -0.2% | 5,800 |
| 2022/05/18 | 1,719 | 1,728 | 1,719 | 1,725 | ±0 | ±0% | 2,900 |
| 2022/05/17 | 1,710 | 1,727 | 1,710 | 1,725 | +15 | +0.9% | 3,300 |
| 2022/05/16 | 1,722 | 1,726 | 1,698 | 1,710 | -10 | -0.6% | 5,700 |
| 2022/05/13 | 1,684 | 1,720 | 1,684 | 1,720 | +30 | +1.8% | 5,300 |
| 2022/05/12 | 1,685 | 1,698 | 1,680 | 1,690 | +5 | +0.3% | 3,600 |
| 2022/05/11 | 1,700 | 1,715 | 1,685 | 1,685 | -18 | -1.1% | 2,800 |
| 2022/05/10 | 1,710 | 1,720 | 1,701 | 1,703 | -10 | -0.6% | 2,500 |
| 2022/05/09 | 1,715 | 1,720 | 1,709 | 1,713 | -3 | -0.2% | 6,000 |
| 2022/05/06 | 1,711 | 1,717 | 1,711 | 1,716 | +1 | +0.1% | 3,700 |
| 2022/05/02 | 1,717 | 1,718 | 1,698 | 1,715 | +19 | +1.1% | 9,300 |
| 2022/04/28 | 1,674 | 1,696 | 1,653 | 1,696 | +22 | +1.3% | 4,500 |
| 2022/04/27 | 1,622 | 1,698 | 1,622 | 1,674 | +43 | +2.6% | 11,900 |
| 2022/04/26 | 1,634 | 1,646 | 1,620 | 1,631 | -5 | -0.3% | 3,900 |
| 2022/04/25 | 1,664 | 1,664 | 1,636 | 1,636 | -28 | -1.7% | 4,300 |
| 2022/04/22 | 1,665 | 1,676 | 1,663 | 1,664 | -7 | -0.4% | 1,900 |
| 2022/04/21 | 1,675 | 1,676 | 1,663 | 1,671 | -9 | -0.5% | 4,400 |
| 2022/04/20 | 1,637 | 1,680 | 1,637 | 1,680 | +3 | +0.2% | 1,800 |
| 2022/04/19 | 1,658 | 1,678 | 1,658 | 1,677 | +13 | +0.8% | 1,900 |
| 2022/04/18 | 1,677 | 1,677 | 1,648 | 1,664 | -12 | -0.7% | 2,100 |
| 2022/04/15 | 1,631 | 1,688 | 1,631 | 1,676 | +33 | +2% | 5,100 |
| 2022/04/14 | 1,637 | 1,643 | 1,628 | 1,643 | +6 | +0.4% | 2,200 |
| 2022/04/13 | 1,653 | 1,653 | 1,623 | 1,637 | -6 | -0.4% | 2,300 |
| 2022/04/12 | 1,636 | 1,646 | 1,636 | 1,643 | +7 | +0.4% | 1,900 |
| 2022/04/11 | 1,634 | 1,673 | 1,630 | 1,636 | +2 | +0.1% | 5,300 |
701～
750
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
