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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,624 | 1,638 | 1,623 | 1,638 | +8 | +0.5% | 4,600 |
| 2017/12/18 | 1,633 | 1,633 | 1,622 | 1,630 | ±0 | ±0% | 2,500 |
| 2017/12/15 | 1,623 | 1,631 | 1,611 | 1,630 | -10 | -0.6% | 6,700 |
| 2017/12/14 | 1,629 | 1,640 | 1,626 | 1,640 | +20 | +1.2% | 1,800 |
| 2017/12/13 | 1,620 | 1,632 | 1,616 | 1,620 | +5 | +0.3% | 3,900 |
| 2017/12/12 | 1,614 | 1,615 | 1,609 | 1,615 | +11 | +0.7% | 3,300 |
| 2017/12/11 | 1,592 | 1,604 | 1,592 | 1,604 | +8 | +0.5% | 2,200 |
| 2017/12/08 | 1,598 | 1,598 | 1,596 | 1,596 | -2 | -0.1% | 400 |
| 2017/12/07 | 1,615 | 1,615 | 1,598 | 1,598 | -8 | -0.5% | 1,200 |
| 2017/12/06 | 1,608 | 1,615 | 1,605 | 1,606 | -2 | -0.1% | 900 |
| 2017/12/05 | 1,628 | 1,628 | 1,608 | 1,608 | -18 | -1.1% | 1,700 |
| 2017/12/04 | 1,629 | 1,634 | 1,603 | 1,626 | -10 | -0.6% | 1,900 |
| 2017/12/01 | 1,624 | 1,637 | 1,622 | 1,636 | +11 | +0.7% | 900 |
| 2017/11/30 | 1,626 | 1,639 | 1,625 | 1,625 | -1 | -0.1% | 1,100 |
| 2017/11/29 | 1,616 | 1,638 | 1,616 | 1,626 | +10 | +0.6% | 3,300 |
| 2017/11/28 | 1,606 | 1,626 | 1,591 | 1,616 | +17 | +1.1% | 9,800 |
| 2017/11/27 | 1,603 | 1,607 | 1,590 | 1,599 | +10 | +0.6% | 2,700 |
| 2017/11/24 | 1,590 | 1,591 | 1,573 | 1,589 | -2 | -0.1% | 3,100 |
| 2017/11/22 | 1,590 | 1,591 | 1,575 | 1,591 | +1 | +0.1% | 2,800 |
| 2017/11/21 | 1,572 | 1,604 | 1,561 | 1,590 | +5 | +0.3% | 3,500 |
| 2017/11/20 | 1,579 | 1,585 | 1,573 | 1,585 | +12 | +0.8% | 2,000 |
| 2017/11/17 | 1,590 | 1,600 | 1,565 | 1,573 | -9 | -0.6% | 3,000 |
| 2017/11/16 | 1,583 | 1,583 | 1,575 | 1,582 | -15 | -0.9% | 1,100 |
| 2017/11/15 | 1,607 | 1,607 | 1,597 | 1,597 | -24 | -1.5% | 2,700 |
| 2017/11/14 | 1,623 | 1,623 | 1,605 | 1,621 | +1 | +0.1% | 2,700 |
| 2017/11/13 | 1,619 | 1,620 | 1,613 | 1,620 | +6 | +0.4% | 1,300 |
| 2017/11/10 | 1,612 | 1,620 | 1,610 | 1,614 | -7 | -0.4% | 600 |
| 2017/11/09 | 1,630 | 1,630 | 1,621 | 1,621 | -5 | -0.3% | 2,000 |
| 2017/11/08 | 1,635 | 1,641 | 1,624 | 1,626 | -10 | -0.6% | 4,500 |
| 2017/11/07 | 1,620 | 1,636 | 1,615 | 1,636 | +11 | +0.7% | 6,400 |
| 2017/11/06 | 1,628 | 1,630 | 1,613 | 1,625 | +13 | +0.8% | 5,300 |
| 2017/11/02 | 1,609 | 1,620 | 1,609 | 1,612 | ±0 | ±0% | 5,300 |
| 2017/11/01 | 1,630 | 1,630 | 1,606 | 1,612 | +28 | +1.8% | 12,400 |
| 2017/10/31 | 1,597 | 1,597 | 1,584 | 1,584 | -6 | -0.4% | 1,900 |
| 2017/10/30 | 1,591 | 1,593 | 1,590 | 1,590 | +6 | +0.4% | 1,200 |
| 2017/10/27 | 1,594 | 1,594 | 1,584 | 1,584 | -13 | -0.8% | 800 |
| 2017/10/26 | 1,598 | 1,598 | 1,582 | 1,597 | +16 | +1% | 5,200 |
| 2017/10/25 | 1,594 | 1,594 | 1,580 | 1,581 | +6 | +0.4% | 6,000 |
| 2017/10/24 | 1,583 | 1,584 | 1,575 | 1,575 | -5 | -0.3% | 1,300 |
| 2017/10/23 | 1,587 | 1,589 | 1,579 | 1,580 | -3 | -0.2% | 3,100 |
| 2017/10/20 | 1,578 | 1,583 | 1,575 | 1,583 | +5 | +0.3% | 2,100 |
| 2017/10/19 | 1,578 | 1,581 | 1,576 | 1,578 | -10 | -0.6% | 2,200 |
| 2017/10/18 | 1,573 | 1,588 | 1,566 | 1,588 | +15 | +1% | 2,400 |
| 2017/10/17 | 1,575 | 1,575 | 1,573 | 1,573 | -2 | -0.1% | 800 |
| 2017/10/16 | 1,570 | 1,577 | 1,565 | 1,575 | +5 | +0.3% | 2,300 |
| 2017/10/13 | 1,570 | 1,570 | 1,570 | 1,570 | +9 | +0.6% | 500 |
| 2017/10/12 | 1,561 | 1,561 | 1,561 | 1,561 | +5 | +0.3% | 100 |
| 2017/10/11 | 1,560 | 1,560 | 1,556 | 1,556 | -4 | -0.3% | 200 |
| 2017/10/10 | 1,560 | 1,560 | 1,560 | 1,560 | -10 | -0.6% | 1,600 |
| 2017/10/06 | 1,576 | 1,576 | 1,570 | 1,570 | -15 | -0.9% | 400 |
1801～
1850
件表示中 / 5971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 | 214,800円 | +4.4% | +0.4% | 3.72% | 8.69倍 | 1.11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 |
| Ｎｏ．１ | 194,800円 | +12.6% | +23.6% | 1.85% | 18.94倍 | 2.97倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ムサシ | 170,200円 | +12.8% | +320.3% | 3.53% | 3.40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 |
| 大丸エナ | - | +0.3% | +18.5% | - | - | - |
|
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 |
| 大木ヘルケア | 91,000円 | +4.0% | +1.3% | 2.75% | 5.39倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
