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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,972 | 1,986 | 1,941 | 1,944 | -28 | -1.4% | 6,300 |
| 2025/01/16 | 1,986 | 2,013 | 1,972 | 1,972 | -12 | -0.6% | 3,900 |
| 2025/01/15 | 1,974 | 2,018 | 1,974 | 1,984 | +1 | +0.1% | 2,600 |
| 2025/01/14 | 1,973 | 1,987 | 1,969 | 1,983 | +10 | +0.5% | 3,900 |
| 2025/01/10 | 1,978 | 1,980 | 1,966 | 1,973 | -7 | -0.4% | 2,600 |
| 2025/01/09 | 1,990 | 2,003 | 1,980 | 1,980 | -16 | -0.8% | 2,000 |
| 2025/01/08 | 2,000 | 2,034 | 1,996 | 1,996 | -4 | -0.2% | 3,700 |
| 2025/01/07 | 2,018 | 2,030 | 2,000 | 2,000 | +5 | +0.3% | 3,700 |
| 2025/01/06 | 1,991 | 2,008 | 1,991 | 1,995 | +13 | +0.7% | 4,400 |
| 2024/12/30 | 1,980 | 1,995 | 1,978 | 1,982 | -3 | -0.2% | 2,400 |
| 2024/12/27 | 1,962 | 2,000 | 1,962 | 1,985 | ±0 | ±0% | 5,000 |
| 2024/12/26 | 1,992 | 1,992 | 1,982 | 1,985 | -6 | -0.3% | 4,800 |
| 2024/12/25 | 2,003 | 2,003 | 1,951 | 1,991 | +7 | +0.4% | 4,900 |
| 2024/12/24 | 2,015 | 2,027 | 1,981 | 1,984 | -43 | -2.1% | 6,900 |
| 2024/12/23 | 2,017 | 2,029 | 1,997 | 2,027 | +15 | +0.7% | 4,100 |
| 2024/12/20 | 2,009 | 2,019 | 2,009 | 2,012 | +21 | +1.1% | 1,800 |
| 2024/12/19 | 2,000 | 2,006 | 1,991 | 1,991 | -9 | -0.5% | 1,200 |
| 2024/12/18 | 2,010 | 2,012 | 2,000 | 2,000 | -10 | -0.5% | 1,500 |
| 2024/12/17 | 2,015 | 2,027 | 2,005 | 2,010 | -17 | -0.8% | 3,000 |
| 2024/12/16 | 2,036 | 2,038 | 2,008 | 2,027 | +22 | +1.1% | 5,500 |
| 2024/12/13 | 2,015 | 2,041 | 1,990 | 2,005 | -11 | -0.5% | 6,500 |
| 2024/12/12 | 2,023 | 2,035 | 2,011 | 2,016 | -14 | -0.7% | 4,600 |
| 2024/12/11 | 2,024 | 2,031 | 2,011 | 2,030 | +6 | +0.3% | 2,700 |
| 2024/12/10 | 1,990 | 2,030 | 1,990 | 2,024 | +41 | +2.1% | 4,400 |
| 2024/12/09 | 1,992 | 1,998 | 1,981 | 1,983 | -9 | -0.5% | 2,900 |
| 2024/12/06 | 1,988 | 1,992 | 1,974 | 1,992 | +10 | +0.5% | 2,100 |
| 2024/12/05 | 1,962 | 1,992 | 1,962 | 1,982 | +21 | +1.1% | 4,700 |
| 2024/12/04 | 1,964 | 1,984 | 1,961 | 1,961 | -14 | -0.7% | 2,400 |
| 2024/12/03 | 1,975 | 1,993 | 1,961 | 1,975 | +17 | +0.9% | 2,500 |
| 2024/12/02 | 1,966 | 1,988 | 1,955 | 1,958 | -17 | -0.9% | 3,800 |
| 2024/11/29 | 1,956 | 1,976 | 1,955 | 1,975 | +21 | +1.1% | 3,100 |
| 2024/11/28 | 1,975 | 1,999 | 1,954 | 1,954 | -24 | -1.2% | 5,600 |
| 2024/11/27 | 1,984 | 1,994 | 1,976 | 1,978 | -6 | -0.3% | 3,700 |
| 2024/11/26 | 2,016 | 2,032 | 1,984 | 1,984 | -32 | -1.6% | 3,700 |
| 2024/11/25 | 2,037 | 2,042 | 2,016 | 2,016 | -19 | -0.9% | 4,700 |
| 2024/11/22 | 2,027 | 2,035 | 2,025 | 2,035 | +14 | +0.7% | 1,900 |
| 2024/11/21 | 2,037 | 2,037 | 2,017 | 2,021 | -16 | -0.8% | 2,300 |
| 2024/11/20 | 2,003 | 2,042 | 2,003 | 2,037 | +37 | +1.9% | 2,400 |
| 2024/11/19 | 2,011 | 2,048 | 2,000 | 2,000 | -21 | -1% | 4,900 |
| 2024/11/18 | 1,989 | 2,038 | 1,989 | 2,021 | +10 | +0.5% | 4,400 |
| 2024/11/15 | 2,014 | 2,034 | 2,011 | 2,011 | -3 | -0.1% | 3,200 |
| 2024/11/14 | 2,027 | 2,029 | 2,008 | 2,014 | -2 | -0.1% | 2,800 |
| 2024/11/13 | 2,006 | 2,030 | 2,006 | 2,016 | -4 | -0.2% | 2,600 |
| 2024/11/12 | 2,019 | 2,040 | 2,012 | 2,020 | +9 | +0.4% | 5,500 |
| 2024/11/11 | 1,983 | 2,038 | 1,980 | 2,011 | +28 | +1.4% | 4,300 |
| 2024/11/08 | 1,982 | 2,000 | 1,969 | 1,983 | ±0 | ±0% | 7,300 |
| 2024/11/07 | 1,975 | 2,000 | 1,975 | 1,983 | +28 | +1.4% | 5,100 |
| 2024/11/06 | 1,979 | 1,987 | 1,955 | 1,955 | -7 | -0.4% | 4,100 |
| 2024/11/05 | 1,983 | 1,984 | 1,951 | 1,962 | -14 | -0.7% | 2,700 |
| 2024/11/01 | 1,939 | 1,976 | 1,930 | 1,976 | +26 | +1.3% | 5,900 |
101～
150
件表示中 / 5997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 | 211,300円 | +4.4% | +0.4% | 3.79% | 8.55倍 | 1.09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 |
| 小津産業 | 163,300円 | -1.2% | -16.2% | 1.53% | 28.60倍 | 0.76倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ムサシ | 169,800円 | -0.1% | -59.4% | 2.12% | 10.09倍 | 0.34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 |
| 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、組み込み開発も |
| バリュエンスＨ | 88,800円 | +3.4% | - | 0.56% | 29.20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
