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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 1,613 | 1,613 | 1,591 | 1,591 | -23 | -1.4% | 900 |
| 2018/08/03 | 1,607 | 1,614 | 1,599 | 1,614 | +7 | +0.4% | 1,800 |
| 2018/08/02 | 1,601 | 1,608 | 1,591 | 1,607 | +26 | +1.6% | 1,200 |
| 2018/08/01 | 1,576 | 1,611 | 1,574 | 1,581 | -22 | -1.4% | 2,800 |
| 2018/07/31 | 1,618 | 1,618 | 1,603 | 1,603 | -16 | -1% | 400 |
| 2018/07/30 | 1,611 | 1,620 | 1,611 | 1,619 | +8 | +0.5% | 2,300 |
| 2018/07/27 | 1,615 | 1,615 | 1,606 | 1,611 | -4 | -0.2% | 2,000 |
| 2018/07/26 | 1,610 | 1,615 | 1,606 | 1,615 | +9 | +0.6% | 2,500 |
| 2018/07/25 | 1,609 | 1,609 | 1,599 | 1,606 | +7 | +0.4% | 3,100 |
| 2018/07/24 | 1,583 | 1,600 | 1,582 | 1,599 | +21 | +1.3% | 1,700 |
| 2018/07/23 | 1,581 | 1,582 | 1,575 | 1,578 | -4 | -0.3% | 1,200 |
| 2018/07/20 | 1,574 | 1,598 | 1,574 | 1,582 | +11 | +0.7% | 1,100 |
| 2018/07/19 | 1,583 | 1,599 | 1,571 | 1,571 | -9 | -0.6% | 1,400 |
| 2018/07/18 | 1,600 | 1,608 | 1,580 | 1,580 | -20 | -1.3% | 2,000 |
| 2018/07/17 | 1,599 | 1,625 | 1,590 | 1,600 | +65 | +4.2% | 12,500 |
| 2018/07/13 | 1,540 | 1,540 | 1,535 | 1,535 | +4 | +0.3% | 3,300 |
| 2018/07/12 | 1,541 | 1,541 | 1,528 | 1,531 | -2 | -0.1% | 1,100 |
| 2018/07/11 | 1,529 | 1,542 | 1,529 | 1,533 | -1 | -0.1% | 500 |
| 2018/07/10 | 1,541 | 1,541 | 1,528 | 1,534 | -6 | -0.4% | 1,000 |
| 2018/07/09 | 1,509 | 1,540 | 1,509 | 1,540 | +38 | +2.5% | 1,400 |
| 2018/07/06 | 1,500 | 1,505 | 1,494 | 1,502 | +22 | +1.5% | 2,800 |
| 2018/07/05 | 1,515 | 1,519 | 1,480 | 1,480 | -40 | -2.6% | 4,400 |
| 2018/07/04 | 1,523 | 1,532 | 1,516 | 1,520 | -12 | -0.8% | 3,600 |
| 2018/07/03 | 1,549 | 1,552 | 1,532 | 1,532 | -14 | -0.9% | 4,600 |
| 2018/07/02 | 1,590 | 1,590 | 1,546 | 1,546 | -36 | -2.3% | 5,000 |
| 2018/06/29 | 1,587 | 1,587 | 1,571 | 1,582 | +16 | +1% | 4,700 |
| 2018/06/28 | 1,567 | 1,569 | 1,556 | 1,566 | +7 | +0.4% | 6,000 |
| 2018/06/27 | 1,564 | 1,600 | 1,559 | 1,559 | -62 | -3.8% | 33,500 |
| 2018/06/26 | 1,600 | 1,631 | 1,600 | 1,621 | +7 | +0.4% | 77,200 |
| 2018/06/25 | 1,620 | 1,631 | 1,612 | 1,614 | -6 | -0.4% | 17,600 |
| 2018/06/22 | 1,641 | 1,662 | 1,615 | 1,620 | -24 | -1.5% | 16,900 |
| 2018/06/21 | 1,651 | 1,651 | 1,640 | 1,644 | -11 | -0.7% | 6,700 |
| 2018/06/20 | 1,653 | 1,662 | 1,649 | 1,655 | +2 | +0.1% | 9,900 |
| 2018/06/19 | 1,670 | 1,670 | 1,651 | 1,653 | -14 | -0.8% | 9,700 |
| 2018/06/18 | 1,670 | 1,671 | 1,662 | 1,667 | -3 | -0.2% | 5,800 |
| 2018/06/15 | 1,672 | 1,685 | 1,669 | 1,670 | -8 | -0.5% | 9,300 |
| 2018/06/14 | 1,690 | 1,692 | 1,678 | 1,678 | -12 | -0.7% | 8,700 |
| 2018/06/13 | 1,690 | 1,693 | 1,688 | 1,690 | -3 | -0.2% | 2,400 |
| 2018/06/12 | 1,696 | 1,697 | 1,690 | 1,693 | -3 | -0.2% | 2,400 |
| 2018/06/11 | 1,690 | 1,696 | 1,690 | 1,696 | +6 | +0.4% | 3,700 |
| 2018/06/08 | 1,686 | 1,690 | 1,686 | 1,690 | +9 | +0.5% | 3,700 |
| 2018/06/07 | 1,679 | 1,685 | 1,675 | 1,681 | +2 | +0.1% | 2,000 |
| 2018/06/06 | 1,675 | 1,682 | 1,675 | 1,679 | +3 | +0.2% | 2,100 |
| 2018/06/05 | 1,680 | 1,680 | 1,674 | 1,676 | -5 | -0.3% | 2,800 |
| 2018/06/04 | 1,674 | 1,681 | 1,670 | 1,681 | +2 | +0.1% | 4,100 |
| 2018/06/01 | 1,679 | 1,683 | 1,676 | 1,679 | ±0 | ±0% | 3,600 |
| 2018/05/31 | 1,687 | 1,690 | 1,678 | 1,679 | -2 | -0.1% | 2,800 |
| 2018/05/30 | 1,696 | 1,696 | 1,681 | 1,681 | -18 | -1.1% | 6,600 |
| 2018/05/29 | 1,704 | 1,704 | 1,682 | 1,699 | -6 | -0.4% | 8,800 |
| 2018/05/28 | 1,704 | 1,706 | 1,697 | 1,705 | +6 | +0.4% | 8,200 |
1651～
1700
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
