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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 1,114 | 1,130 | 1,091 | 1,130 | +5 | +0.4% | 6,400 |
| 2018/12/28 | 1,111 | 1,125 | 1,111 | 1,125 | +25 | +2.3% | 2,400 |
| 2018/12/27 | 1,100 | 1,175 | 1,091 | 1,100 | +55 | +5.3% | 5,700 |
| 2018/12/26 | 1,030 | 1,090 | 1,030 | 1,045 | +15 | +1.5% | 4,100 |
| 2018/12/25 | 1,025 | 1,082 | 1,007 | 1,030 | ±0 | ±0% | 17,300 |
| 2018/12/21 | 1,102 | 1,111 | 1,010 | 1,030 | -42 | -3.9% | 11,800 |
| 2018/12/20 | 1,155 | 1,155 | 1,072 | 1,072 | -99 | -8.5% | 12,800 |
| 2018/12/19 | 1,204 | 1,204 | 1,165 | 1,171 | -33 | -2.7% | 6,200 |
| 2018/12/18 | 1,213 | 1,235 | 1,204 | 1,204 | -18 | -1.5% | 4,500 |
| 2018/12/17 | 1,225 | 1,232 | 1,218 | 1,222 | -7 | -0.6% | 5,600 |
| 2018/12/14 | 1,230 | 1,235 | 1,226 | 1,229 | -1 | -0.1% | 4,700 |
| 2018/12/13 | 1,239 | 1,249 | 1,222 | 1,230 | +5 | +0.4% | 3,200 |
| 2018/12/12 | 1,258 | 1,274 | 1,225 | 1,225 | -32 | -2.5% | 5,100 |
| 2018/12/11 | 1,278 | 1,282 | 1,257 | 1,257 | -20 | -1.6% | 2,200 |
| 2018/12/10 | 1,280 | 1,280 | 1,265 | 1,277 | -14 | -1.1% | 2,800 |
| 2018/12/07 | 1,295 | 1,295 | 1,291 | 1,291 | -3 | -0.2% | 1,200 |
| 2018/12/06 | 1,301 | 1,305 | 1,294 | 1,294 | -10 | -0.8% | 2,000 |
| 2018/12/05 | 1,309 | 1,309 | 1,295 | 1,304 | -5 | -0.4% | 4,900 |
| 2018/12/04 | 1,312 | 1,315 | 1,302 | 1,309 | ±0 | ±0% | 3,000 |
| 2018/12/03 | 1,303 | 1,316 | 1,298 | 1,309 | +9 | +0.7% | 4,300 |
| 2018/11/30 | 1,306 | 1,323 | 1,300 | 1,300 | -11 | -0.8% | 4,600 |
| 2018/11/29 | 1,316 | 1,316 | 1,295 | 1,311 | -4 | -0.3% | 4,300 |
| 2018/11/28 | 1,301 | 1,320 | 1,301 | 1,315 | +17 | +1.3% | 3,700 |
| 2018/11/27 | 1,301 | 1,320 | 1,298 | 1,298 | -7 | -0.5% | 2,500 |
| 2018/11/26 | 1,337 | 1,339 | 1,300 | 1,305 | -29 | -2.2% | 5,300 |
| 2018/11/22 | 1,345 | 1,345 | 1,334 | 1,334 | -14 | -1% | 6,100 |
| 2018/11/21 | 1,361 | 1,361 | 1,347 | 1,348 | -20 | -1.5% | 4,100 |
| 2018/11/20 | 1,375 | 1,380 | 1,364 | 1,368 | -10 | -0.7% | 2,200 |
| 2018/11/19 | 1,380 | 1,390 | 1,367 | 1,378 | -8 | -0.6% | 2,400 |
| 2018/11/16 | 1,440 | 1,441 | 1,366 | 1,386 | -59 | -4.1% | 2,300 |
| 2018/11/15 | 1,466 | 1,466 | 1,445 | 1,445 | -22 | -1.5% | 2,700 |
| 2018/11/14 | 1,468 | 1,468 | 1,466 | 1,467 | -3 | -0.2% | 1,500 |
| 2018/11/13 | 1,485 | 1,488 | 1,470 | 1,470 | -17 | -1.1% | 800 |
| 2018/11/12 | 1,483 | 1,487 | 1,470 | 1,487 | +4 | +0.3% | 1,500 |
| 2018/11/09 | 1,479 | 1,483 | 1,471 | 1,483 | +17 | +1.2% | 500 |
| 2018/11/08 | 1,465 | 1,466 | 1,462 | 1,466 | +1 | +0.1% | 600 |
| 2018/11/07 | 1,465 | 1,465 | 1,460 | 1,465 | +1 | +0.1% | 1,200 |
| 2018/11/06 | 1,464 | 1,464 | 1,464 | 1,464 | +1 | +0.1% | 300 |
| 2018/11/05 | 1,460 | 1,463 | 1,453 | 1,463 | +10 | +0.7% | 500 |
| 2018/11/02 | 1,470 | 1,470 | 1,453 | 1,453 | -17 | -1.2% | 1,200 |
| 2018/11/01 | 1,465 | 1,495 | 1,448 | 1,470 | -75 | -4.9% | 8,400 |
| 2018/10/31 | 1,544 | 1,557 | 1,532 | 1,545 | +2 | +0.1% | 1,800 |
| 2018/10/30 | 1,555 | 1,565 | 1,543 | 1,543 | -13 | -0.8% | 800 |
| 2018/10/29 | 1,576 | 1,579 | 1,556 | 1,556 | -20 | -1.3% | 1,900 |
| 2018/10/26 | 1,630 | 1,630 | 1,575 | 1,576 | -20 | -1.3% | 5,000 |
| 2018/10/25 | 1,597 | 1,597 | 1,580 | 1,596 | -18 | -1.1% | 4,900 |
| 2018/10/24 | 1,590 | 1,615 | 1,590 | 1,614 | +9 | +0.6% | 1,100 |
| 2018/10/23 | 1,589 | 1,613 | 1,588 | 1,605 | -9 | -0.6% | 1,000 |
| 2018/10/22 | 1,567 | 1,622 | 1,561 | 1,614 | +62 | +4% | 3,000 |
| 2018/10/19 | 1,552 | 1,552 | 1,552 | 1,552 | - | - | 100 |
1551～
1600
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
