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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/04/08 | 1,648 | 1,650 | 1,616 | 1,634 | -14 | -0.8% | 3,600 |
| 2022/04/07 | 1,690 | 1,690 | 1,640 | 1,648 | -52 | -3.1% | 4,600 |
| 2022/04/06 | 1,695 | 1,705 | 1,690 | 1,700 | ±0 | ±0% | 2,600 |
| 2022/04/05 | 1,690 | 1,700 | 1,686 | 1,700 | +10 | +0.6% | 4,300 |
| 2022/04/04 | 1,694 | 1,696 | 1,686 | 1,690 | -2 | -0.1% | 3,300 |
| 2022/04/01 | 1,678 | 1,698 | 1,650 | 1,692 | +11 | +0.7% | 4,200 |
| 2022/03/31 | 1,667 | 1,689 | 1,662 | 1,681 | +5 | +0.3% | 4,200 |
| 2022/03/30 | 1,635 | 1,685 | 1,635 | 1,676 | +40 | +2.4% | 6,700 |
| 2022/03/29 | 1,628 | 1,636 | 1,623 | 1,636 | +10 | +0.6% | 3,200 |
| 2022/03/28 | 1,600 | 1,626 | 1,600 | 1,626 | +35 | +2.2% | 3,800 |
| 2022/03/25 | 1,595 | 1,595 | 1,580 | 1,591 | +3 | +0.2% | 2,800 |
| 2022/03/24 | 1,579 | 1,588 | 1,572 | 1,588 | +9 | +0.6% | 3,700 |
| 2022/03/23 | 1,559 | 1,580 | 1,559 | 1,579 | +23 | +1.5% | 2,800 |
| 2022/03/22 | 1,525 | 1,556 | 1,525 | 1,556 | +27 | +1.8% | 2,900 |
| 2022/03/18 | 1,504 | 1,529 | 1,500 | 1,529 | +27 | +1.8% | 2,400 |
| 2022/03/17 | 1,500 | 1,502 | 1,492 | 1,502 | +17 | +1.1% | 1,700 |
| 2022/03/16 | 1,458 | 1,491 | 1,458 | 1,485 | +27 | +1.9% | 2,500 |
| 2022/03/15 | 1,439 | 1,458 | 1,439 | 1,458 | +19 | +1.3% | 2,200 |
| 2022/03/14 | 1,425 | 1,441 | 1,425 | 1,439 | +16 | +1.1% | 4,800 |
| 2022/03/11 | 1,445 | 1,454 | 1,422 | 1,423 | -52 | -3.5% | 5,600 |
| 2022/03/10 | 1,531 | 1,531 | 1,468 | 1,475 | -32 | -2.1% | 4,800 |
| 2022/03/09 | 1,539 | 1,539 | 1,507 | 1,507 | -22 | -1.4% | 1,900 |
| 2022/03/08 | 1,529 | 1,559 | 1,519 | 1,529 | -17 | -1.1% | 2,700 |
| 2022/03/07 | 1,554 | 1,556 | 1,518 | 1,546 | +20 | +1.3% | 3,400 |
| 2022/03/04 | 1,550 | 1,550 | 1,525 | 1,526 | -21 | -1.4% | 1,800 |
| 2022/03/03 | 1,550 | 1,555 | 1,547 | 1,547 | -3 | -0.2% | 1,200 |
801～
850
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
