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 |
---|---|---|---|---|---|---|---|
2020/05/28 | 1,300 | 1,330 | 1,300 | 1,330 | +22 | +1.7% | 33,700 |
2020/05/27 | 1,305 | 1,314 | 1,298 | 1,308 | +3 | +0.2% | 12,400 |
2020/05/26 | 1,305 | 1,308 | 1,298 | 1,305 | +10 | +0.8% | 15,600 |
2020/05/25 | 1,300 | 1,307 | 1,284 | 1,295 | +17 | +1.3% | 19,600 |
2020/05/22 | 1,280 | 1,288 | 1,268 | 1,278 | +6 | +0.5% | 17,500 |
2020/05/21 | 1,268 | 1,278 | 1,263 | 1,272 | +7 | +0.6% | 14,200 |
2020/05/20 | 1,270 | 1,288 | 1,264 | 1,265 | +8 | +0.6% | 15,100 |
2020/05/19 | 1,280 | 1,280 | 1,243 | 1,257 | -6 | -0.5% | 15,600 |
2020/05/18 | 1,226 | 1,266 | 1,219 | 1,263 | +29 | +2.4% | 18,000 |
2020/05/15 | 1,260 | 1,270 | 1,211 | 1,234 | -25 | -2% | 23,100 |
2020/05/14 | 1,303 | 1,303 | 1,259 | 1,259 | -44 | -3.4% | 17,000 |
2020/05/13 | 1,283 | 1,328 | 1,261 | 1,303 | +5 | +0.4% | 49,400 |
2020/05/12 | 1,269 | 1,310 | 1,268 | 1,298 | +29 | +2.3% | 25,200 |
2020/05/11 | 1,290 | 1,290 | 1,257 | 1,269 | -7 | -0.5% | 15,500 |
2020/05/08 | 1,280 | 1,290 | 1,273 | 1,276 | ±0 | ±0% | 22,600 |
2020/05/07 | 1,262 | 1,298 | 1,253 | 1,276 | +28 | +2.2% | 33,400 |
2020/05/01 | 1,250 | 1,267 | 1,223 | 1,248 | -29 | -2.3% | 29,800 |
2020/04/30 | 1,280 | 1,340 | 1,251 | 1,277 | -16 | -1.2% | 60,700 |
2020/04/28 | 1,183 | 1,344 | 1,166 | 1,293 | +99 | +8.3% | 266,800 |
2020/04/27 | 1,179 | 1,219 | 1,132 | 1,194 | +64 | +5.7% | 104,400 |
2020/04/24 | 1,135 | 1,140 | 1,122 | 1,130 | -10 | -0.9% | 18,600 |
2020/04/23 | 1,137 | 1,163 | 1,134 | 1,140 | +8 | +0.7% | 27,100 |
2020/04/22 | 1,138 | 1,163 | 1,100 | 1,132 | -24 | -2.1% | 41,000 |
2020/04/21 | 1,149 | 1,183 | 1,125 | 1,156 | +13 | +1.1% | 49,700 |
2020/04/20 | 1,126 | 1,160 | 1,126 | 1,143 | +19 | +1.7% | 30,200 |
2020/04/17 | 1,086 | 1,136 | 1,086 | 1,124 | +38 | +3.5% | 42,300 |
2020/04/16 | 1,076 | 1,100 | 1,068 | 1,086 | -2 | -0.2% | 24,900 |
2020/04/15 | 1,104 | 1,107 | 1,088 | 1,088 | -25 | -2.2% | 25,200 |
2020/04/14 | 1,100 | 1,140 | 1,100 | 1,113 | +9 | +0.8% | 29,500 |
2020/04/13 | 1,145 | 1,160 | 1,103 | 1,104 | -43 | -3.7% | 41,900 |
2020/04/10 | 1,111 | 1,147 | 1,111 | 1,147 | +42 | +3.8% | 22,000 |
2020/04/09 | 1,130 | 1,155 | 1,101 | 1,105 | -11 | -1% | 40,100 |
2020/04/08 | 1,106 | 1,120 | 1,086 | 1,116 | -19 | -1.7% | 37,900 |
2020/04/07 | 1,131 | 1,144 | 1,087 | 1,135 | +9 | +0.8% | 38,000 |
2020/04/06 | 1,076 | 1,146 | 1,064 | 1,126 | +78 | +7.4% | 63,500 |
2020/04/03 | 1,100 | 1,105 | 1,042 | 1,048 | -45 | -4.1% | 32,200 |
2020/04/02 | 1,050 | 1,102 | 1,027 | 1,093 | +29 | +2.7% | 52,300 |
2020/04/01 | 1,129 | 1,129 | 1,043 | 1,064 | -52 | -4.7% | 61,700 |
2020/03/31 | 1,180 | 1,180 | 1,111 | 1,116 | -29 | -2.5% | 75,700 |
2020/03/30 | 1,172 | 1,282 | 1,081 | 1,145 | +94 | +8.9% | 291,400 |
2020/03/27 | 1,074 | 1,078 | 1,027 | 1,051 | +37 | +3.6% | 39,500 |
2020/03/26 | 1,080 | 1,193 | 993 | 1,014 | -24 | -2.3% | 140,800 |
2020/03/25 | 1,041 | 1,045 | 1,015 | 1,038 | +42 | +4.2% | 18,200 |
2020/03/24 | 1,034 | 1,034 | 968 | 996 | +7 | +0.7% | 13,800 |
2020/03/23 | 971 | 1,006 | 945 | 989 | +33 | +3.5% | 12,900 |
2020/03/19 | 947 | 1,052 | 940 | 956 | +15 | +1.6% | 55,400 |
2020/03/18 | 987 | 987 | 941 | 941 | +12 | +1.3% | 25,800 |
2020/03/17 | 934 | 940 | 916 | 929 | -6 | -0.6% | 27,100 |
2020/03/16 | 931 | 975 | 919 | 935 | +15 | +1.6% | 48,100 |
2020/03/13 | 881 | 941 | 881 | 920 | -51 | -5.3% | 305,000 |
1251~
1300
件表示中 / 6011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 | 199,700円 | +4.4% | +0.4% | 4.01% | 8.08倍 | 1.03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 |
タキヒヨー | 155,000円 | +0.6% | +11.9% | 2.58% | 10.76倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96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 |
バリュエンスH | 88,300円 | +3.4% | - | 0.57% | 29.04倍 | 1.66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 |
丸藤パ | 297,100円 | +2.9% | +1.1% | 4.38% | 7.54倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で2位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム