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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/17 | 1,555 | 1,562 | 1,555 | 1,562 | +11 | +0.7% | 400 |
| 2018/10/16 | 1,550 | 1,551 | 1,550 | 1,551 | -1 | -0.1% | 2,000 |
| 2018/10/15 | 1,558 | 1,558 | 1,552 | 1,552 | ±0 | ±0% | 400 |
| 2018/10/12 | 1,563 | 1,570 | 1,552 | 1,552 | -18 | -1.1% | 1,200 |
| 2018/10/11 | 1,562 | 1,575 | 1,562 | 1,570 | -30 | -1.9% | 2,100 |
| 2018/10/10 | 1,577 | 1,600 | 1,576 | 1,600 | +20 | +1.3% | 2,000 |
| 2018/10/09 | 1,600 | 1,602 | 1,580 | 1,580 | +8 | +0.5% | 1,500 |
| 2018/10/05 | 1,570 | 1,600 | 1,570 | 1,572 | +8 | +0.5% | 3,100 |
| 2018/10/04 | 1,576 | 1,576 | 1,564 | 1,564 | -12 | -0.8% | 500 |
| 2018/10/03 | 1,590 | 1,593 | 1,576 | 1,576 | -24 | -1.5% | 600 |
| 2018/10/02 | 1,603 | 1,603 | 1,595 | 1,600 | +1 | +0.1% | 500 |
| 2018/10/01 | 1,598 | 1,599 | 1,598 | 1,599 | +4 | +0.3% | 700 |
| 2018/09/28 | 1,599 | 1,604 | 1,572 | 1,595 | ±0 | ±0% | 1,900 |
| 2018/09/27 | 1,577 | 1,600 | 1,577 | 1,595 | +18 | +1.1% | 1,000 |
| 2018/09/26 | 1,577 | 1,577 | 1,577 | 1,577 | +3 | +0.2% | 1,200 |
| 2018/09/25 | 1,574 | 1,575 | 1,564 | 1,574 | +12 | +0.8% | 1,600 |
| 2018/09/21 | 1,557 | 1,562 | 1,542 | 1,562 | +1 | +0.1% | 1,700 |
| 2018/09/20 | 1,551 | 1,562 | 1,551 | 1,561 | +20 | +1.3% | 1,100 |
| 2018/09/19 | 1,542 | 1,542 | 1,536 | 1,541 | +1 | +0.1% | 1,200 |
| 2018/09/18 | 1,538 | 1,540 | 1,536 | 1,540 | +4 | +0.3% | 800 |
| 2018/09/14 | 1,538 | 1,538 | 1,536 | 1,536 | +6 | +0.4% | 400 |
| 2018/09/13 | 1,530 | 1,530 | 1,528 | 1,530 | ±0 | ±0% | 1,100 |
| 2018/09/12 | 1,530 | 1,535 | 1,530 | 1,530 | -1 | -0.1% | 1,600 |
| 2018/09/11 | 1,535 | 1,535 | 1,531 | 1,531 | +2 | +0.1% | 200 |
| 2018/09/10 | 1,529 | 1,529 | 1,529 | 1,529 | +1 | +0.1% | 200 |
| 2018/09/07 | 1,536 | 1,536 | 1,528 | 1,528 | -15 | -1% | 400 |
| 2018/09/06 | 1,545 | 1,545 | 1,537 | 1,543 | -7 | -0.5% | 400 |
| 2018/09/05 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 100 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 1,560 | 1,560 | 1,558 | 1,558 | +5 | +0.3% | 600 |
| 2018/08/31 | 1,573 | 1,573 | 1,553 | 1,553 | -2 | -0.1% | 400 |
| 2018/08/30 | 1,556 | 1,556 | 1,555 | 1,555 | +4 | +0.3% | 200 |
| 2018/08/29 | 1,580 | 1,585 | 1,545 | 1,551 | -28 | -1.8% | 800 |
| 2018/08/28 | 1,579 | 1,579 | 1,578 | 1,579 | -1 | -0.1% | 900 |
| 2018/08/27 | 1,592 | 1,596 | 1,580 | 1,580 | +24 | +1.5% | 1,200 |
| 2018/08/24 | 1,539 | 1,559 | 1,539 | 1,556 | +18 | +1.2% | 1,100 |
| 2018/08/23 | 1,540 | 1,542 | 1,536 | 1,538 | -5 | -0.3% | 1,900 |
| 2018/08/22 | 1,532 | 1,543 | 1,529 | 1,543 | +11 | +0.7% | 1,700 |
| 2018/08/21 | 1,524 | 1,532 | 1,524 | 1,532 | +9 | +0.6% | 200 |
| 2018/08/20 | 1,522 | 1,530 | 1,522 | 1,523 | -27 | -1.7% | 2,200 |
| 2018/08/17 | 1,531 | 1,550 | 1,531 | 1,550 | +19 | +1.2% | 1,000 |
| 2018/08/16 | 1,549 | 1,549 | 1,531 | 1,531 | -20 | -1.3% | 1,300 |
| 2018/08/15 | 1,550 | 1,551 | 1,550 | 1,551 | +1 | +0.1% | 300 |
| 2018/08/14 | 1,540 | 1,550 | 1,531 | 1,550 | ±0 | ±0% | 800 |
| 2018/08/13 | 1,602 | 1,602 | 1,550 | 1,550 | -35 | -2.2% | 1,300 |
| 2018/08/10 | 1,622 | 1,622 | 1,585 | 1,585 | -39 | -2.4% | 3,500 |
| 2018/08/09 | 1,617 | 1,624 | 1,602 | 1,624 | +6 | +0.4% | 4,200 |
| 2018/08/08 | 1,590 | 1,618 | 1,583 | 1,618 | +28 | +1.8% | 4,000 |
| 2018/08/07 | 1,590 | 1,590 | 1,590 | 1,590 | -1 | -0.1% | 300 |
1601～
1650
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
