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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 1,680 | 1,696 | 1,680 | 1,693 | +13 | +0.8% | 3,100 |
| 2018/04/05 | 1,687 | 1,690 | 1,677 | 1,680 | -10 | -0.6% | 2,100 |
| 2018/04/04 | 1,676 | 1,690 | 1,676 | 1,690 | +15 | +0.9% | 6,700 |
| 2018/04/03 | 1,673 | 1,675 | 1,651 | 1,675 | ±0 | ±0% | 2,900 |
| 2018/04/02 | 1,670 | 1,675 | 1,667 | 1,675 | +13 | +0.8% | 5,200 |
| 2018/03/30 | 1,642 | 1,665 | 1,637 | 1,662 | +20 | +1.2% | 3,300 |
| 2018/03/29 | 1,630 | 1,642 | 1,630 | 1,642 | +22 | +1.4% | 1,700 |
| 2018/03/28 | 1,584 | 1,645 | 1,569 | 1,620 | -5 | -0.3% | 3,600 |
| 2018/03/27 | 1,622 | 1,625 | 1,604 | 1,625 | +67 | +4.3% | 3,400 |
| 2018/03/26 | 1,559 | 1,597 | 1,557 | 1,558 | -17 | -1.1% | 4,300 |
| 2018/03/23 | 1,577 | 1,629 | 1,548 | 1,575 | -21 | -1.3% | 5,100 |
| 2018/03/22 | 1,620 | 1,628 | 1,596 | 1,596 | -24 | -1.5% | 4,900 |
| 2018/03/20 | 1,612 | 1,629 | 1,612 | 1,620 | +8 | +0.5% | 1,000 |
| 2018/03/19 | 1,644 | 1,644 | 1,612 | 1,612 | -31 | -1.9% | 2,100 |
| 2018/03/16 | 1,643 | 1,643 | 1,630 | 1,643 | +3 | +0.2% | 2,300 |
| 2018/03/15 | 1,633 | 1,640 | 1,630 | 1,640 | +9 | +0.6% | 2,700 |
| 2018/03/14 | 1,643 | 1,643 | 1,631 | 1,631 | -8 | -0.5% | 400 |
| 2018/03/13 | 1,627 | 1,639 | 1,622 | 1,639 | +12 | +0.7% | 1,000 |
| 2018/03/12 | 1,617 | 1,630 | 1,617 | 1,627 | +12 | +0.7% | 1,900 |
| 2018/03/09 | 1,627 | 1,627 | 1,601 | 1,615 | +15 | +0.9% | 1,300 |
| 2018/03/08 | 1,594 | 1,600 | 1,594 | 1,600 | +6 | +0.4% | 200 |
| 2018/03/07 | 1,605 | 1,605 | 1,591 | 1,594 | -5 | -0.3% | 600 |
| 2018/03/06 | 1,610 | 1,628 | 1,563 | 1,599 | +27 | +1.7% | 3,100 |
| 2018/03/05 | 1,610 | 1,610 | 1,564 | 1,572 | -31 | -1.9% | 2,600 |
| 2018/03/02 | 1,621 | 1,625 | 1,580 | 1,603 | -17 | -1% | 2,600 |
| 2018/03/01 | 1,633 | 1,633 | 1,620 | 1,620 | -13 | -0.8% | 3,100 |
| 2018/02/28 | 1,633 | 1,633 | 1,620 | 1,633 | ±0 | ±0% | 1,500 |
| 2018/02/27 | 1,647 | 1,647 | 1,626 | 1,633 | +8 | +0.5% | 1,400 |
| 2018/02/26 | 1,633 | 1,633 | 1,621 | 1,625 | +14 | +0.9% | 3,200 |
| 2018/02/23 | 1,670 | 1,670 | 1,611 | 1,611 | -47 | -2.8% | 2,600 |
| 2018/02/22 | 1,638 | 1,658 | 1,638 | 1,658 | +20 | +1.2% | 300 |
| 2018/02/21 | 1,650 | 1,650 | 1,638 | 1,638 | ±0 | ±0% | 1,600 |
| 2018/02/20 | 1,587 | 1,638 | 1,587 | 1,638 | +51 | +3.2% | 4,700 |
| 2018/02/19 | 1,560 | 1,587 | 1,560 | 1,587 | +36 | +2.3% | 900 |
| 2018/02/16 | 1,550 | 1,561 | 1,550 | 1,551 | +1 | +0.1% | 1,400 |
| 2018/02/15 | 1,535 | 1,550 | 1,524 | 1,550 | +18 | +1.2% | 1,400 |
| 2018/02/14 | 1,540 | 1,540 | 1,532 | 1,532 | -18 | -1.2% | 1,000 |
| 2018/02/13 | 1,571 | 1,571 | 1,540 | 1,550 | +10 | +0.6% | 1,500 |
| 2018/02/09 | 1,520 | 1,550 | 1,502 | 1,540 | -12 | -0.8% | 3,300 |
| 2018/02/08 | 1,530 | 1,572 | 1,530 | 1,552 | +22 | +1.4% | 1,300 |
| 2018/02/07 | 1,600 | 1,600 | 1,529 | 1,530 | +10 | +0.7% | 9,000 |
| 2018/02/06 | 1,575 | 1,618 | 1,520 | 1,520 | -123 | -7.5% | 10,400 |
| 2018/02/05 | 1,651 | 1,655 | 1,641 | 1,643 | -27 | -1.6% | 7,200 |
| 2018/02/02 | 1,659 | 1,670 | 1,659 | 1,670 | -2 | -0.1% | 1,400 |
| 2018/02/01 | 1,672 | 1,672 | 1,656 | 1,672 | -7 | -0.4% | 4,700 |
| 2018/01/31 | 1,671 | 1,690 | 1,654 | 1,679 | +31 | +1.9% | 24,400 |
| 2018/01/30 | 1,647 | 1,660 | 1,620 | 1,648 | ±0 | ±0% | 18,800 |
| 2018/01/29 | 1,645 | 1,660 | 1,642 | 1,648 | +3 | +0.2% | 3,100 |
| 2018/01/26 | 1,655 | 1,655 | 1,644 | 1,645 | +4 | +0.2% | 2,000 |
| 2018/01/25 | 1,647 | 1,659 | 1,630 | 1,641 | ±0 | ±0% | 3,900 |
1801～
1850
件表示中 / 6043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 | 203,400円 | +4.3% | -1.7% | 3.93% | 9.12倍 | 0.99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 |
| 大丸エナ | 167,000円 | +0.3% | +4.7% | 1.62% | 14.91倍 | 0.86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 |
| デリカフーズ | 80,000円 | +3.8% | +69.7% | 1.88% | 13.26倍 | 1.44倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| 協栄産 | 392,000円 | +0.5% | -14.2% | 0.00% | 13.87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 |
| 丸紅リース | 349,500円 | +7.4% | +2.8% | 4.09% | 8.60倍 | 0.66倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
