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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,928 | 1,950 | 1,907 | 1,950 | +39 | +2% | 13,400 |
| 2024/10/30 | 2,016 | 2,044 | 1,911 | 1,911 | -124 | -6.1% | 43,300 |
| 2024/10/29 | 2,025 | 2,040 | 2,016 | 2,035 | +20 | +1% | 4,000 |
| 2024/10/28 | 2,028 | 2,028 | 1,990 | 2,015 | +27 | +1.4% | 14,300 |
| 2024/10/25 | 1,987 | 1,995 | 1,939 | 1,988 | +28 | +1.4% | 13,900 |
| 2024/10/24 | 1,930 | 1,960 | 1,929 | 1,960 | +28 | +1.4% | 3,700 |
| 2024/10/23 | 1,949 | 1,971 | 1,929 | 1,932 | -2 | -0.1% | 5,300 |
| 2024/10/22 | 1,962 | 1,966 | 1,927 | 1,934 | -24 | -1.2% | 5,900 |
| 2024/10/21 | 1,984 | 1,995 | 1,950 | 1,958 | -21 | -1.1% | 4,400 |
| 2024/10/18 | 1,990 | 1,995 | 1,977 | 1,979 | +4 | +0.2% | 2,000 |
| 2024/10/17 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 200 |
| 2024/10/16 | 1,980 | 1,985 | 1,974 | 1,975 | -5 | -0.3% | 1,900 |
| 2024/10/15 | 1,984 | 1,988 | 1,971 | 1,980 | +9 | +0.5% | 4,300 |
| 2024/10/11 | 1,973 | 1,985 | 1,954 | 1,971 | -3 | -0.2% | 3,600 |
| 2024/10/10 | 1,965 | 1,984 | 1,951 | 1,974 | +7 | +0.4% | 3,800 |
| 2024/10/09 | 1,986 | 1,986 | 1,955 | 1,967 | -10 | -0.5% | 3,500 |
| 2024/10/08 | 1,980 | 1,987 | 1,966 | 1,977 | -12 | -0.6% | 2,200 |
| 2024/10/07 | 1,977 | 1,989 | 1,977 | 1,989 | +28 | +1.4% | 1,900 |
| 2024/10/04 | 1,971 | 1,973 | 1,961 | 1,961 | ±0 | ±0% | 1,900 |
| 2024/10/03 | 1,974 | 1,975 | 1,961 | 1,961 | ±0 | ±0% | 1,800 |
| 2024/10/02 | 1,965 | 1,970 | 1,943 | 1,961 | -6 | -0.3% | 3,400 |
| 2024/10/01 | 1,966 | 1,970 | 1,953 | 1,967 | +9 | +0.5% | 3,700 |
| 2024/09/30 | 1,951 | 1,969 | 1,941 | 1,958 | -1 | -0.1% | 3,500 |
| 2024/09/27 | 1,969 | 1,977 | 1,959 | 1,959 | -20 | -1% | 3,700 |
| 2024/09/26 | 1,949 | 1,979 | 1,949 | 1,979 | +30 | +1.5% | 7,300 |
| 2024/09/25 | 1,917 | 1,949 | 1,917 | 1,949 | +39 | +2% | 8,100 |
| 2024/09/24 | 1,928 | 1,930 | 1,892 | 1,910 | -18 | -0.9% | 8,400 |
| 2024/09/20 | 1,913 | 1,928 | 1,913 | 1,928 | +18 | +0.9% | 3,000 |
| 2024/09/19 | 1,913 | 1,918 | 1,901 | 1,910 | +14 | +0.7% | 4,200 |
| 2024/09/18 | 1,890 | 1,905 | 1,874 | 1,896 | +10 | +0.5% | 3,000 |
101～
150
件表示中 / 5967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 | 215,500円 | +4.4% | +0.4% | 3.71% | 8.71倍 | 1.11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 |
| 中央魚 | 326,000円 | +6.8% | +35.9% | 3.37% | 4.91倍 | 0.43倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| Ｎｏ．１ | 194,500円 | +12.6% | +23.6% | 1.85% | 18.91倍 | 2.97倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ムサシ | 167,000円 | +12.8% | +320.3% | 3.59% | 3.32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 |
| 英 和 | 206,500円 | +1.6% | -0.5% | 3.39% | 7.78倍 | 0.81倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
市場注目の銘柄
チャート関連のコラム
