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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,550 | 1,555 | 1,547 | 1,547 | -3 | -0.2% | 1,200 |
| 2022/03/02 | 1,568 | 1,569 | 1,550 | 1,550 | -24 | -1.5% | 3,900 |
| 2022/03/01 | 1,574 | 1,579 | 1,565 | 1,574 | +6 | +0.4% | 5,300 |
| 2022/02/28 | 1,550 | 1,577 | 1,550 | 1,568 | +28 | +1.8% | 4,900 |
| 2022/02/25 | 1,517 | 1,547 | 1,510 | 1,540 | +38 | +2.5% | 3,600 |
| 2022/02/24 | 1,515 | 1,515 | 1,502 | 1,502 | -20 | -1.3% | 2,700 |
| 2022/02/22 | 1,527 | 1,529 | 1,519 | 1,522 | -6 | -0.4% | 2,000 |
| 2022/02/21 | 1,517 | 1,536 | 1,517 | 1,528 | +11 | +0.7% | 1,600 |
| 2022/02/18 | 1,505 | 1,518 | 1,505 | 1,517 | +12 | +0.8% | 2,400 |
| 2022/02/17 | 1,500 | 1,507 | 1,498 | 1,505 | +1 | +0.1% | 1,000 |
| 2022/02/16 | 1,497 | 1,504 | 1,497 | 1,504 | +11 | +0.7% | 1,400 |
| 2022/02/15 | 1,500 | 1,500 | 1,486 | 1,493 | -5 | -0.3% | 1,300 |
| 2022/02/14 | 1,485 | 1,498 | 1,477 | 1,498 | +11 | +0.7% | 2,200 |
| 2022/02/10 | 1,489 | 1,489 | 1,476 | 1,487 | -2 | -0.1% | 2,100 |
| 2022/02/09 | 1,481 | 1,489 | 1,480 | 1,489 | +5 | +0.3% | 2,400 |
| 2022/02/08 | 1,484 | 1,485 | 1,475 | 1,484 | +12 | +0.8% | 1,400 |
| 2022/02/07 | 1,474 | 1,480 | 1,453 | 1,472 | +7 | +0.5% | 2,500 |
| 2022/02/04 | 1,443 | 1,465 | 1,430 | 1,465 | +24 | +1.7% | 1,900 |
| 2022/02/03 | 1,444 | 1,444 | 1,432 | 1,441 | +2 | +0.1% | 1,300 |
| 2022/02/02 | 1,410 | 1,440 | 1,410 | 1,439 | +30 | +2.1% | 3,300 |
| 2022/02/01 | 1,386 | 1,409 | 1,386 | 1,409 | -7 | -0.5% | 1,500 |
| 2022/01/31 | 1,399 | 1,416 | 1,398 | 1,416 | +31 | +2.2% | 1,600 |
| 2022/01/28 | 1,374 | 1,388 | 1,374 | 1,385 | +14 | +1% | 2,400 |
| 2022/01/27 | 1,386 | 1,390 | 1,371 | 1,371 | -19 | -1.4% | 6,300 |
| 2022/01/26 | 1,395 | 1,415 | 1,377 | 1,390 | +15 | +1.1% | 9,600 |
| 2022/01/25 | 1,368 | 1,385 | 1,359 | 1,375 | +4 | +0.3% | 6,200 |
| 2022/01/24 | 1,352 | 1,373 | 1,352 | 1,371 | +20 | +1.5% | 1,600 |
| 2022/01/21 | 1,353 | 1,353 | 1,335 | 1,351 | -8 | -0.6% | 4,100 |
| 2022/01/20 | 1,389 | 1,404 | 1,358 | 1,359 | -30 | -2.2% | 13,400 |
| 2022/01/19 | 1,408 | 1,409 | 1,389 | 1,389 | -21 | -1.5% | 3,900 |
| 2022/01/18 | 1,407 | 1,422 | 1,407 | 1,410 | +16 | +1.1% | 3,300 |
| 2022/01/17 | 1,465 | 1,465 | 1,388 | 1,394 | -71 | -4.8% | 11,800 |
| 2022/01/14 | 1,453 | 1,468 | 1,453 | 1,465 | +10 | +0.7% | 4,000 |
| 2022/01/13 | 1,460 | 1,464 | 1,453 | 1,455 | -5 | -0.3% | 3,100 |
| 2022/01/12 | 1,462 | 1,465 | 1,455 | 1,460 | -2 | -0.1% | 4,500 |
| 2022/01/11 | 1,466 | 1,466 | 1,461 | 1,462 | ±0 | ±0% | 3,300 |
| 2022/01/07 | 1,468 | 1,473 | 1,462 | 1,462 | -8 | -0.5% | 2,400 |
| 2022/01/06 | 1,474 | 1,487 | 1,470 | 1,470 | -17 | -1.1% | 4,200 |
| 2022/01/05 | 1,497 | 1,497 | 1,475 | 1,487 | -10 | -0.7% | 4,600 |
| 2022/01/04 | 1,499 | 1,499 | 1,488 | 1,497 | -2 | -0.1% | 2,000 |
| 2021/12/30 | 1,477 | 1,521 | 1,477 | 1,499 | +18 | +1.2% | 1,400 |
| 2021/12/29 | 1,485 | 1,491 | 1,471 | 1,481 | +4 | +0.3% | 4,100 |
| 2021/12/28 | 1,465 | 1,483 | 1,461 | 1,477 | +12 | +0.8% | 10,100 |
| 2021/12/27 | 1,483 | 1,483 | 1,457 | 1,465 | -3 | -0.2% | 6,900 |
| 2021/12/24 | 1,488 | 1,488 | 1,460 | 1,468 | +6 | +0.4% | 6,300 |
| 2021/12/23 | 1,488 | 1,488 | 1,460 | 1,462 | -26 | -1.7% | 5,800 |
| 2021/12/22 | 1,491 | 1,493 | 1,483 | 1,488 | -5 | -0.3% | 2,200 |
| 2021/12/21 | 1,510 | 1,511 | 1,492 | 1,493 | -18 | -1.2% | 3,200 |
| 2021/12/20 | 1,529 | 1,529 | 1,511 | 1,511 | -18 | -1.2% | 1,300 |
| 2021/12/17 | 1,520 | 1,529 | 1,508 | 1,529 | +13 | +0.9% | 2,300 |
851～
900
件表示中 / 6043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 | 202,100円 | +4.3% | -1.7% | 3.96% | 9.06倍 | 0.98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 | 167,500円 | +0.3% | +4.7% | 1.61% | 14.95倍 | 0.86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 | 79,800円 | +3.8% | +69.7% | 1.88% | 13.23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 | 392,000円 | +0.5% | -14.2% | 0.00% | 13.87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 |
| 丸紅リース | 345,000円 | +7.4% | +2.8% | 4.14% | 8.49倍 | 0.65倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
