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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,660 | 1,668 | 1,655 | 1,668 | -1 | -0.1% | 2,600 |
| 2021/07/19 | 1,670 | 1,675 | 1,669 | 1,669 | -15 | -0.9% | 2,000 |
| 2021/07/16 | 1,698 | 1,698 | 1,667 | 1,684 | -14 | -0.8% | 3,800 |
| 2021/07/15 | 1,703 | 1,703 | 1,689 | 1,698 | -5 | -0.3% | 6,500 |
| 2021/07/14 | 1,693 | 1,703 | 1,692 | 1,703 | -3 | -0.2% | 1,600 |
| 2021/07/13 | 1,695 | 1,706 | 1,690 | 1,706 | +15 | +0.9% | 14,100 |
| 2021/07/12 | 1,695 | 1,695 | 1,672 | 1,691 | +8 | +0.5% | 5,600 |
| 2021/07/09 | 1,660 | 1,684 | 1,656 | 1,683 | +9 | +0.5% | 9,000 |
| 2021/07/08 | 1,660 | 1,684 | 1,654 | 1,674 | +23 | +1.4% | 15,800 |
| 2021/07/07 | 1,650 | 1,654 | 1,648 | 1,651 | +2 | +0.1% | 4,100 |
| 2021/07/06 | 1,662 | 1,662 | 1,642 | 1,649 | -13 | -0.8% | 4,400 |
| 2021/07/05 | 1,679 | 1,679 | 1,662 | 1,662 | -17 | -1% | 3,900 |
| 2021/07/02 | 1,658 | 1,679 | 1,646 | 1,679 | +33 | +2% | 7,200 |
| 2021/07/01 | 1,645 | 1,652 | 1,642 | 1,646 | -9 | -0.5% | 9,200 |
| 2021/06/30 | 1,654 | 1,657 | 1,642 | 1,655 | +8 | +0.5% | 11,100 |
| 2021/06/29 | 1,663 | 1,678 | 1,634 | 1,647 | -50 | -2.9% | 99,700 |
| 2021/06/28 | 1,695 | 1,714 | 1,692 | 1,697 | -11 | -0.6% | 132,700 |
| 2021/06/25 | 1,710 | 1,710 | 1,700 | 1,708 | +5 | +0.3% | 20,400 |
| 2021/06/24 | 1,702 | 1,712 | 1,699 | 1,703 | -7 | -0.4% | 18,500 |
| 2021/06/23 | 1,708 | 1,714 | 1,702 | 1,710 | +8 | +0.5% | 11,300 |
| 2021/06/22 | 1,696 | 1,707 | 1,696 | 1,702 | +11 | +0.7% | 8,300 |
| 2021/06/21 | 1,706 | 1,706 | 1,690 | 1,691 | -21 | -1.2% | 17,000 |
| 2021/06/18 | 1,720 | 1,720 | 1,712 | 1,712 | -9 | -0.5% | 9,100 |
| 2021/06/17 | 1,721 | 1,730 | 1,720 | 1,721 | -3 | -0.2% | 4,600 |
| 2021/06/16 | 1,725 | 1,732 | 1,724 | 1,724 | -1 | -0.1% | 5,800 |
| 2021/06/15 | 1,730 | 1,732 | 1,725 | 1,725 | -5 | -0.3% | 4,700 |
| 2021/06/14 | 1,732 | 1,735 | 1,729 | 1,730 | ±0 | ±0% | 3,800 |
| 2021/06/11 | 1,730 | 1,733 | 1,727 | 1,730 | -4 | -0.2% | 5,900 |
| 2021/06/10 | 1,730 | 1,737 | 1,729 | 1,734 | +2 | +0.1% | 9,100 |
| 2021/06/09 | 1,729 | 1,738 | 1,725 | 1,732 | +2 | +0.1% | 5,800 |
| 2021/06/08 | 1,719 | 1,730 | 1,718 | 1,730 | +11 | +0.6% | 4,800 |
| 2021/06/07 | 1,713 | 1,724 | 1,713 | 1,719 | +6 | +0.4% | 5,700 |
| 2021/06/04 | 1,711 | 1,716 | 1,710 | 1,713 | +2 | +0.1% | 7,900 |
| 2021/06/03 | 1,709 | 1,721 | 1,708 | 1,711 | +1 | +0.1% | 10,900 |
| 2021/06/02 | 1,713 | 1,729 | 1,705 | 1,710 | -14 | -0.8% | 17,600 |
| 2021/06/01 | 1,702 | 1,725 | 1,702 | 1,724 | -2 | -0.1% | 18,700 |
| 2021/05/31 | 1,732 | 1,737 | 1,726 | 1,726 | -4 | -0.2% | 28,400 |
| 2021/05/28 | 1,720 | 1,732 | 1,720 | 1,730 | +9 | +0.5% | 5,200 |
| 2021/05/27 | 1,731 | 1,731 | 1,710 | 1,721 | -10 | -0.6% | 7,500 |
| 2021/05/26 | 1,730 | 1,731 | 1,726 | 1,731 | +1 | +0.1% | 3,000 |
| 2021/05/25 | 1,742 | 1,742 | 1,728 | 1,730 | -2 | -0.1% | 6,000 |
| 2021/05/24 | 1,730 | 1,732 | 1,722 | 1,732 | +7 | +0.4% | 5,000 |
| 2021/05/21 | 1,720 | 1,726 | 1,719 | 1,725 | +6 | +0.3% | 4,300 |
| 2021/05/20 | 1,710 | 1,719 | 1,710 | 1,719 | +12 | +0.7% | 3,300 |
| 2021/05/19 | 1,711 | 1,711 | 1,701 | 1,707 | -5 | -0.3% | 2,400 |
| 2021/05/18 | 1,711 | 1,712 | 1,701 | 1,712 | +5 | +0.3% | 4,000 |
| 2021/05/17 | 1,710 | 1,711 | 1,699 | 1,707 | -2 | -0.1% | 4,000 |
| 2021/05/14 | 1,686 | 1,709 | 1,685 | 1,709 | +34 | +2% | 4,700 |
| 2021/05/13 | 1,652 | 1,687 | 1,630 | 1,675 | ±0 | ±0% | 9,300 |
| 2021/05/12 | 1,696 | 1,701 | 1,675 | 1,675 | -20 | -1.2% | 4,000 |
1001～
1050
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
