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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,607 | 1,645 | 1,598 | 1,641 | +35 | +2.2% | 23,800 |
| 2022/07/27 | 1,637 | 1,640 | 1,602 | 1,606 | -24 | -1.5% | 7,600 |
| 2022/07/26 | 1,626 | 1,630 | 1,615 | 1,630 | +17 | +1.1% | 5,900 |
| 2022/07/25 | 1,572 | 1,615 | 1,572 | 1,613 | +42 | +2.7% | 11,600 |
| 2022/07/22 | 1,604 | 1,604 | 1,570 | 1,571 | -25 | -1.6% | 8,800 |
| 2022/07/21 | 1,594 | 1,602 | 1,582 | 1,596 | +6 | +0.4% | 6,000 |
| 2022/07/20 | 1,577 | 1,611 | 1,577 | 1,590 | +15 | +1% | 8,300 |
| 2022/07/19 | 1,631 | 1,631 | 1,570 | 1,575 | -44 | -2.7% | 25,800 |
| 2022/07/15 | 1,637 | 1,637 | 1,602 | 1,619 | -18 | -1.1% | 7,300 |
| 2022/07/14 | 1,635 | 1,646 | 1,624 | 1,637 | +10 | +0.6% | 4,800 |
| 2022/07/13 | 1,632 | 1,642 | 1,621 | 1,627 | +5 | +0.3% | 4,400 |
| 2022/07/12 | 1,659 | 1,659 | 1,601 | 1,622 | -33 | -2% | 8,400 |
| 2022/07/11 | 1,650 | 1,655 | 1,624 | 1,655 | +35 | +2.2% | 9,200 |
| 2022/07/08 | 1,642 | 1,642 | 1,619 | 1,620 | -9 | -0.6% | 10,200 |
| 2022/07/07 | 1,650 | 1,650 | 1,626 | 1,629 | -31 | -1.9% | 5,400 |
| 2022/07/06 | 1,606 | 1,660 | 1,603 | 1,660 | +59 | +3.7% | 8,200 |
| 2022/07/05 | 1,615 | 1,616 | 1,591 | 1,601 | -9 | -0.6% | 5,400 |
| 2022/07/04 | 1,620 | 1,620 | 1,586 | 1,610 | -7 | -0.4% | 11,600 |
| 2022/07/01 | 1,674 | 1,689 | 1,615 | 1,617 | -58 | -3.5% | 18,300 |
| 2022/06/30 | 1,743 | 1,743 | 1,675 | 1,675 | -68 | -3.9% | 22,900 |
| 2022/06/29 | 1,712 | 1,771 | 1,700 | 1,743 | -79 | -4.3% | 61,500 |
| 2022/06/28 | 1,779 | 1,822 | 1,779 | 1,822 | +35 | +2% | 85,900 |
| 2022/06/27 | 1,792 | 1,800 | 1,783 | 1,787 | -3 | -0.2% | 36,300 |
| 2022/06/24 | 1,774 | 1,790 | 1,769 | 1,790 | +15 | +0.8% | 13,600 |
| 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 |
751～
800
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
