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 |
|---|---|---|---|---|---|---|---|
| 2020/01/20 | 1,435 | 1,444 | 1,435 | 1,444 | +15 | +1% | 2,900 |
| 2020/01/17 | 1,426 | 1,433 | 1,426 | 1,429 | +9 | +0.6% | 4,300 |
| 2020/01/16 | 1,415 | 1,420 | 1,412 | 1,420 | +10 | +0.7% | 1,300 |
| 2020/01/15 | 1,408 | 1,416 | 1,407 | 1,410 | +2 | +0.1% | 1,300 |
| 2020/01/14 | 1,415 | 1,420 | 1,408 | 1,408 | +4 | +0.3% | 1,400 |
| 2020/01/10 | 1,412 | 1,413 | 1,404 | 1,404 | +7 | +0.5% | 4,000 |
| 2020/01/09 | 1,389 | 1,397 | 1,385 | 1,397 | +10 | +0.7% | 1,100 |
| 2020/01/08 | 1,400 | 1,404 | 1,387 | 1,387 | -28 | -2% | 900 |
| 2020/01/07 | 1,405 | 1,424 | 1,398 | 1,415 | +10 | +0.7% | 2,200 |
| 2020/01/06 | 1,403 | 1,405 | 1,398 | 1,405 | +5 | +0.4% | 1,300 |
| 2019/12/30 | 1,403 | 1,403 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
| 2019/12/27 | 1,398 | 1,402 | 1,384 | 1,400 | +3 | +0.2% | 1,800 |
| 2019/12/26 | 1,402 | 1,402 | 1,390 | 1,397 | +5 | +0.4% | 1,300 |
| 2019/12/25 | 1,400 | 1,400 | 1,391 | 1,392 | -7 | -0.5% | 1,700 |
| 2019/12/24 | 1,398 | 1,403 | 1,398 | 1,399 | +1 | +0.1% | 1,900 |
| 2019/12/23 | 1,397 | 1,398 | 1,397 | 1,398 | +1 | +0.1% | 1,100 |
| 2019/12/20 | 1,395 | 1,397 | 1,385 | 1,397 | +2 | +0.1% | 1,600 |
| 2019/12/19 | 1,405 | 1,405 | 1,392 | 1,395 | -10 | -0.7% | 1,300 |
| 2019/12/18 | 1,404 | 1,405 | 1,400 | 1,405 | +15 | +1.1% | 3,400 |
| 2019/12/17 | 1,390 | 1,390 | 1,383 | 1,390 | -15 | -1.1% | 1,700 |
| 2019/12/16 | 1,410 | 1,410 | 1,398 | 1,405 | +11 | +0.8% | 2,500 |
| 2019/12/13 | 1,398 | 1,398 | 1,390 | 1,394 | +8 | +0.6% | 2,300 |
| 2019/12/12 | 1,392 | 1,392 | 1,381 | 1,386 | -7 | -0.5% | 900 |
| 2019/12/11 | 1,400 | 1,400 | 1,393 | 1,393 | -8 | -0.6% | 800 |
| 2019/12/10 | 1,400 | 1,401 | 1,390 | 1,401 | +5 | +0.4% | 1,500 |
| 2019/12/09 | 1,383 | 1,400 | 1,383 | 1,396 | +14 | +1% | 800 |
| 2019/12/06 | 1,385 | 1,385 | 1,382 | 1,382 | +1 | +0.1% | 600 |
| 2019/12/05 | 1,380 | 1,381 | 1,380 | 1,381 | +2 | +0.1% | 200 |
| 2019/12/04 | 1,382 | 1,382 | 1,379 | 1,379 | -6 | -0.4% | 500 |
| 2019/12/03 | 1,391 | 1,391 | 1,385 | 1,385 | -6 | -0.4% | 1,100 |
| 2019/12/02 | 1,393 | 1,400 | 1,391 | 1,391 | -2 | -0.1% | 400 |
| 2019/11/29 | 1,400 | 1,400 | 1,393 | 1,393 | -7 | -0.5% | 800 |
| 2019/11/28 | 1,403 | 1,403 | 1,395 | 1,400 | +1 | +0.1% | 700 |
| 2019/11/27 | 1,393 | 1,400 | 1,392 | 1,399 | -1 | -0.1% | 600 |
| 2019/11/26 | 1,400 | 1,400 | 1,393 | 1,400 | +1 | +0.1% | 2,200 |
| 2019/11/25 | 1,400 | 1,400 | 1,397 | 1,399 | -1 | -0.1% | 2,300 |
| 2019/11/22 | 1,399 | 1,400 | 1,399 | 1,400 | +1 | +0.1% | 900 |
| 2019/11/21 | 1,400 | 1,400 | 1,397 | 1,399 | +19 | +1.4% | 1,500 |
| 2019/11/20 | 1,382 | 1,382 | 1,380 | 1,380 | +2 | +0.1% | 1,400 |
| 2019/11/19 | 1,387 | 1,388 | 1,378 | 1,378 | -4 | -0.3% | 300 |
| 2019/11/18 | 1,381 | 1,382 | 1,381 | 1,382 | -18 | -1.3% | 500 |
| 2019/11/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2019/11/14 | 1,400 | 1,403 | 1,400 | 1,400 | ±0 | ±0% | 700 |
| 2019/11/13 | 1,385 | 1,400 | 1,385 | 1,400 | +11 | +0.8% | 400 |
| 2019/11/12 | 1,393 | 1,393 | 1,382 | 1,389 | -11 | -0.8% | 500 |
| 2019/11/11 | 1,400 | 1,400 | 1,400 | 1,400 | +1 | +0.1% | 500 |
| 2019/11/08 | 1,397 | 1,399 | 1,397 | 1,399 | +6 | +0.4% | 200 |
| 2019/11/07 | 1,395 | 1,395 | 1,393 | 1,393 | -8 | -0.6% | 1,400 |
| 2019/11/06 | 1,400 | 1,401 | 1,400 | 1,401 | -9 | -0.6% | 200 |
| 2019/11/05 | 1,415 | 1,415 | 1,393 | 1,410 | -13 | -0.9% | 1,000 |
1301～
1350
件表示中 / 5975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 | 208,400円 | +4.4% | +0.4% | 3.84% | 8.43倍 | 1.07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 |
| ムサシ | 169,400円 | +12.8% | +320.3% | 3.54% | 3.38倍 | 0.36倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 大木ヘルケア | 94,700円 | +4.0% | +1.3% | 2.64% | 5.62倍 | 0.43倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 大丸エナ | 155,000円 | +0.3% | +4.7% | 1.74% | 13.80倍 | 0.80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 |
| バリュエンスＨ | 88,900円 | +3.4% | - | 0.56% | 29.23倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
