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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 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 |
| 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 |
1601～
1650
件表示中 / 6011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 | 199,700円 | +4.4% | +0.4% | 4.01% | 8.08倍 | 1.03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 |
| タキヒヨー | 155,000円 | +0.6% | +11.9% | 2.58% | 10.76倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 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。加賀電子がＴＯＢ実施 |
| バリュエンスＨ | 88,300円 | +3.4% | - | 0.57% | 29.04倍 | 1.66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 |
| 丸藤パ | 297,100円 | +2.9% | +1.1% | 4.38% | 7.54倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
