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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,588 | 1,588 | 1,571 | 1,585 | +1 | +0.1% | 700 |
| 2017/10/04 | 1,584 | 1,584 | 1,584 | 1,584 | +1 | +0.1% | 300 |
| 2017/10/03 | 1,573 | 1,584 | 1,573 | 1,583 | -3 | -0.2% | 800 |
| 2017/10/02 | 1,585 | 1,586 | 1,575 | 1,586 | +11 | +0.7% | 3,600 |
| 2017/09/29 | 1,575 | 1,575 | 1,575 | 1,575 | +4 | +0.3% | 600 |
| 2017/09/28 | 1,578 | 1,579 | 1,527 | 1,571 | +2 | +0.1% | 3,000 |
| 2017/09/27 | 1,556 | 1,570 | 1,556 | 1,569 | +21 | +1.4% | 2,900 |
| 2017/09/26 | 1,550 | 1,555 | 1,546 | 1,548 | -2 | -0.1% | 1,800 |
| 2017/09/25 | 1,540 | 1,550 | 1,540 | 1,550 | +10 | +0.6% | 3,600 |
| 2017/09/22 | 1,538 | 1,540 | 1,530 | 1,540 | +4 | +0.3% | 1,700 |
| 2017/09/21 | 1,531 | 1,539 | 1,526 | 1,536 | +8 | +0.5% | 3,100 |
| 2017/09/20 | 1,519 | 1,528 | 1,519 | 1,528 | +8 | +0.5% | 1,800 |
| 2017/09/19 | 1,522 | 1,522 | 1,516 | 1,520 | +2 | +0.1% | 2,600 |
| 2017/09/15 | 1,517 | 1,518 | 1,517 | 1,518 | +3 | +0.2% | 900 |
| 2017/09/14 | 1,512 | 1,519 | 1,512 | 1,515 | -2 | -0.1% | 1,900 |
| 2017/09/13 | 1,515 | 1,517 | 1,515 | 1,517 | +2 | +0.1% | 2,400 |
| 2017/09/12 | 1,507 | 1,515 | 1,507 | 1,515 | +12 | +0.8% | 1,300 |
| 2017/09/11 | 1,503 | 1,509 | 1,501 | 1,503 | -7 | -0.5% | 2,000 |
| 2017/09/08 | 1,511 | 1,511 | 1,510 | 1,510 | -4 | -0.3% | 600 |
| 2017/09/07 | 1,497 | 1,514 | 1,497 | 1,514 | +12 | +0.8% | 700 |
| 2017/09/06 | 1,488 | 1,502 | 1,488 | 1,502 | +7 | +0.5% | 1,700 |
| 2017/09/05 | 1,504 | 1,504 | 1,495 | 1,495 | -9 | -0.6% | 3,100 |
| 2017/09/04 | 1,515 | 1,515 | 1,503 | 1,504 | ±0 | ±0% | 900 |
| 2017/09/01 | 1,528 | 1,528 | 1,504 | 1,504 | -15 | -1% | 2,200 |
| 2017/08/31 | 1,529 | 1,529 | 1,519 | 1,519 | -10 | -0.7% | 1,200 |
| 2017/08/30 | 1,524 | 1,529 | 1,524 | 1,529 | +14 | +0.9% | 500 |
| 2017/08/29 | 1,523 | 1,524 | 1,507 | 1,515 | -9 | -0.6% | 2,800 |
| 2017/08/28 | 1,521 | 1,524 | 1,520 | 1,524 | +5 | +0.3% | 2,200 |
| 2017/08/25 | 1,515 | 1,519 | 1,514 | 1,519 | -4 | -0.3% | 2,300 |
| 2017/08/24 | 1,513 | 1,523 | 1,513 | 1,523 | +12 | +0.8% | 2,900 |
| 2017/08/23 | 1,498 | 1,511 | 1,498 | 1,511 | +11 | +0.7% | 1,700 |
| 2017/08/22 | 1,492 | 1,500 | 1,492 | 1,500 | -3 | -0.2% | 1,100 |
| 2017/08/21 | 1,500 | 1,510 | 1,489 | 1,503 | -7 | -0.5% | 4,100 |
| 2017/08/18 | 1,516 | 1,516 | 1,509 | 1,510 | -6 | -0.4% | 900 |
| 2017/08/17 | 1,516 | 1,521 | 1,514 | 1,516 | -1 | -0.1% | 1,200 |
| 2017/08/16 | 1,508 | 1,530 | 1,508 | 1,517 | +9 | +0.6% | 1,800 |
| 2017/08/15 | 1,511 | 1,511 | 1,507 | 1,508 | +3 | +0.2% | 700 |
| 2017/08/14 | 1,511 | 1,511 | 1,500 | 1,505 | -19 | -1.2% | 4,200 |
| 2017/08/10 | 1,534 | 1,541 | 1,524 | 1,524 | -22 | -1.4% | 4,600 |
| 2017/08/09 | 1,533 | 1,546 | 1,526 | 1,546 | +19 | +1.2% | 4,500 |
| 2017/08/08 | 1,524 | 1,529 | 1,524 | 1,527 | +3 | +0.2% | 800 |
| 2017/08/07 | 1,524 | 1,529 | 1,518 | 1,524 | -9 | -0.6% | 4,500 |
| 2017/08/04 | 1,530 | 1,533 | 1,526 | 1,533 | -2 | -0.1% | 2,500 |
| 2017/08/03 | 1,539 | 1,539 | 1,535 | 1,535 | -5 | -0.3% | 1,500 |
| 2017/08/02 | 1,543 | 1,544 | 1,532 | 1,540 | -4 | -0.3% | 1,900 |
| 2017/08/01 | 1,560 | 1,560 | 1,539 | 1,544 | -16 | -1% | 4,700 |
| 2017/07/31 | 1,585 | 1,585 | 1,560 | 1,560 | -1 | -0.1% | 4,400 |
| 2017/07/28 | 1,558 | 1,562 | 1,552 | 1,561 | +1 | +0.1% | 2,800 |
| 2017/07/27 | 1,579 | 1,595 | 1,555 | 1,560 | -26 | -1.6% | 4,000 |
| 2017/07/26 | 1,592 | 1,599 | 1,563 | 1,586 | +1 | +0.1% | 8,600 |
1851～
1900
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 | 215,300円 | +4.4% | +0.4% | 3.72% | 8.71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 | 193,500円 | +12.6% | +23.6% | 1.86% | 18.81倍 | 2.95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 | 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 | 91,100円 | +4.0% | +1.3% | 2.74% | 5.40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
