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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/25 | 1,579 | 1,588 | 1,571 | 1,585 | +15 | +1% | 3,200 |
| 2017/07/24 | 1,577 | 1,577 | 1,568 | 1,570 | +2 | +0.1% | 2,500 |
| 2017/07/21 | 1,563 | 1,572 | 1,559 | 1,568 | +4 | +0.3% | 3,000 |
| 2017/07/20 | 1,550 | 1,566 | 1,550 | 1,564 | +17 | +1.1% | 3,900 |
| 2017/07/19 | 1,539 | 1,547 | 1,538 | 1,547 | +9 | +0.6% | 1,700 |
| 2017/07/18 | 1,576 | 1,576 | 1,536 | 1,538 | -32 | -2% | 5,700 |
| 2017/07/14 | 1,570 | 1,575 | 1,558 | 1,570 | +4 | +0.3% | 5,400 |
| 2017/07/13 | 1,565 | 1,569 | 1,558 | 1,566 | +11 | +0.7% | 8,800 |
| 2017/07/12 | 1,543 | 1,555 | 1,543 | 1,555 | +12 | +0.8% | 6,800 |
| 2017/07/11 | 1,536 | 1,544 | 1,530 | 1,543 | +5 | +0.3% | 5,600 |
1901～
1950
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 | 200,400円 | +4.4% | +0.4% | 3.99% | 8.11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 | 156,100円 | +0.6% | +11.9% | 2.56% | 10.84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 | 89,600円 | +3.4% | - | 0.56% | 29.47倍 | 1.68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
