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 |
|---|---|---|---|---|---|---|---|
| 2019/08/19 | 1,323 | 1,359 | 1,323 | 1,359 | +17 | +1.3% | 1,000 |
| 2019/08/16 | 1,339 | 1,348 | 1,333 | 1,342 | +3 | +0.2% | 700 |
| 2019/08/15 | 1,336 | 1,340 | 1,336 | 1,339 | -2 | -0.1% | 600 |
| 2019/08/14 | 1,344 | 1,344 | 1,340 | 1,341 | +7 | +0.5% | 1,300 |
| 2019/08/13 | 1,345 | 1,345 | 1,331 | 1,334 | -33 | -2.4% | 2,000 |
| 2019/08/09 | 1,386 | 1,386 | 1,359 | 1,367 | +11 | +0.8% | 400 |
| 2019/08/08 | 1,356 | 1,356 | 1,356 | 1,356 | ±0 | ±0% | 100 |
| 2019/08/07 | 1,353 | 1,356 | 1,353 | 1,356 | +2 | +0.1% | 1,200 |
| 2019/08/06 | 1,352 | 1,354 | 1,352 | 1,354 | -35 | -2.5% | 900 |
| 2019/08/05 | 1,358 | 1,400 | 1,358 | 1,389 | +1 | +0.1% | 1,300 |
| 2019/08/02 | 1,393 | 1,393 | 1,384 | 1,388 | -6 | -0.4% | 300 |
| 2019/08/01 | 1,399 | 1,399 | 1,394 | 1,394 | -6 | -0.4% | 300 |
| 2019/07/31 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2019/07/30 | 1,409 | 1,410 | 1,400 | 1,400 | -1 | -0.1% | 500 |
| 2019/07/29 | 1,413 | 1,413 | 1,401 | 1,401 | -11 | -0.8% | 1,100 |
| 2019/07/26 | 1,414 | 1,414 | 1,404 | 1,412 | +15 | +1.1% | 2,300 |
| 2019/07/25 | 1,400 | 1,405 | 1,394 | 1,397 | -1 | -0.1% | 1,400 |
| 2019/07/24 | 1,394 | 1,404 | 1,394 | 1,398 | ±0 | ±0% | 600 |
| 2019/07/23 | 1,400 | 1,403 | 1,396 | 1,398 | -6 | -0.4% | 900 |
| 2019/07/22 | 1,405 | 1,411 | 1,403 | 1,404 | +9 | +0.6% | 1,700 |
| 2019/07/19 | 1,390 | 1,401 | 1,390 | 1,395 | ±0 | ±0% | 1,800 |
| 2019/07/18 | 1,399 | 1,400 | 1,392 | 1,395 | -2 | -0.1% | 1,100 |
| 2019/07/17 | 1,398 | 1,398 | 1,395 | 1,397 | -6 | -0.4% | 600 |
| 2019/07/16 | 1,408 | 1,408 | 1,391 | 1,403 | +19 | +1.4% | 3,400 |
| 2019/07/12 | 1,380 | 1,387 | 1,380 | 1,384 | +9 | +0.7% | 4,000 |
| 2019/07/11 | 1,367 | 1,375 | 1,367 | 1,375 | +8 | +0.6% | 600 |
| 2019/07/10 | 1,370 | 1,377 | 1,367 | 1,367 | +2 | +0.1% | 600 |
| 2019/07/09 | 1,371 | 1,378 | 1,365 | 1,365 | -4 | -0.3% | 3,000 |
| 2019/07/08 | 1,363 | 1,369 | 1,363 | 1,369 | +5 | +0.4% | 500 |
| 2019/07/05 | 1,356 | 1,370 | 1,356 | 1,364 | +1 | +0.1% | 1,100 |
| 2019/07/04 | 1,358 | 1,363 | 1,353 | 1,363 | +12 | +0.9% | 4,400 |
| 2019/07/03 | 1,346 | 1,369 | 1,346 | 1,351 | -6 | -0.4% | 1,600 |
| 2019/07/02 | 1,352 | 1,364 | 1,352 | 1,357 | +2 | +0.1% | 2,100 |
| 2019/07/01 | 1,364 | 1,364 | 1,351 | 1,355 | +5 | +0.4% | 3,600 |
| 2019/06/28 | 1,347 | 1,383 | 1,347 | 1,350 | -5 | -0.4% | 4,700 |
| 2019/06/27 | 1,346 | 1,362 | 1,345 | 1,355 | -7 | -0.5% | 11,200 |
| 2019/06/26 | 1,370 | 1,385 | 1,348 | 1,362 | -87 | -6% | 35,000 |
| 2019/06/25 | 1,422 | 1,450 | 1,422 | 1,449 | -1 | -0.1% | 79,600 |
| 2019/06/24 | 1,438 | 1,450 | 1,438 | 1,450 | +12 | +0.8% | 16,800 |
| 2019/06/21 | 1,441 | 1,443 | 1,426 | 1,438 | ±0 | ±0% | 11,000 |
| 2019/06/20 | 1,419 | 1,440 | 1,418 | 1,438 | +25 | +1.8% | 5,800 |
| 2019/06/19 | 1,412 | 1,413 | 1,400 | 1,413 | +15 | +1.1% | 5,500 |
| 2019/06/18 | 1,401 | 1,409 | 1,398 | 1,398 | -3 | -0.2% | 6,100 |
| 2019/06/17 | 1,454 | 1,469 | 1,401 | 1,401 | -1 | -0.1% | 26,900 |
| 2019/06/14 | 1,407 | 1,420 | 1,401 | 1,402 | -4 | -0.3% | 6,200 |
| 2019/06/13 | 1,414 | 1,415 | 1,406 | 1,406 | -8 | -0.6% | 3,700 |
| 2019/06/12 | 1,415 | 1,423 | 1,414 | 1,414 | -1 | -0.1% | 7,600 |
| 2019/06/11 | 1,414 | 1,438 | 1,414 | 1,415 | +3 | +0.2% | 4,900 |
| 2019/06/10 | 1,416 | 1,425 | 1,412 | 1,412 | -8 | -0.6% | 7,200 |
| 2019/06/07 | 1,424 | 1,426 | 1,415 | 1,420 | -1 | -0.1% | 3,100 |
1401～
1450
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
