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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 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 |
| 2017/07/10 | 1,537 | 1,539 | 1,534 | 1,538 | +1 | +0.1% | 6,500 |
| 2017/07/07 | 1,551 | 1,551 | 1,537 | 1,537 | -21 | -1.3% | 5,200 |
| 2017/07/06 | 1,558 | 1,559 | 1,551 | 1,558 | ±0 | ±0% | 5,700 |
| 2017/07/05 | 1,566 | 1,567 | 1,558 | 1,558 | -10 | -0.6% | 4,200 |
| 2017/07/04 | 1,579 | 1,582 | 1,565 | 1,568 | -9 | -0.6% | 8,000 |
| 2017/07/03 | 1,565 | 1,577 | 1,560 | 1,577 | +12 | +0.8% | 6,900 |
| 2017/06/30 | 1,573 | 1,573 | 1,552 | 1,565 | +8 | +0.5% | 11,000 |
| 2017/06/29 | 1,571 | 1,578 | 1,535 | 1,557 | -24 | -1.5% | 18,600 |
| 2017/06/28 | 1,587 | 1,608 | 1,581 | 1,581 | -39 | -2.4% | 54,400 |
| 2017/06/27 | 1,630 | 1,634 | 1,610 | 1,620 | -18 | -1.1% | 103,800 |
| 2017/06/26 | 1,631 | 1,647 | 1,630 | 1,638 | -15 | -0.9% | 26,900 |
| 2017/06/23 | 1,660 | 1,660 | 1,650 | 1,653 | -20 | -1.2% | 20,700 |
| 2017/06/22 | 1,682 | 1,684 | 1,670 | 1,673 | -14 | -0.8% | 18,400 |
| 2017/06/21 | 1,689 | 1,693 | 1,687 | 1,687 | -6 | -0.4% | 8,400 |
| 2017/06/20 | 1,695 | 1,699 | 1,692 | 1,693 | -6 | -0.4% | 6,900 |
| 2017/06/19 | 1,692 | 1,699 | 1,690 | 1,699 | +7 | +0.4% | 12,800 |
| 2017/06/16 | 1,698 | 1,698 | 1,691 | 1,692 | -7 | -0.4% | 5,200 |
| 2017/06/15 | 1,699 | 1,701 | 1,692 | 1,699 | ±0 | ±0% | 7,000 |
| 2017/06/14 | 1,702 | 1,702 | 1,699 | 1,699 | -3 | -0.2% | 3,800 |
| 2017/06/13 | 1,700 | 1,703 | 1,700 | 1,702 | ±0 | ±0% | 4,500 |
| 2017/06/12 | 1,700 | 1,703 | 1,698 | 1,702 | -3 | -0.2% | 3,800 |
| 2017/06/09 | 1,699 | 1,707 | 1,695 | 1,705 | +6 | +0.4% | 6,700 |
| 2017/06/08 | 1,700 | 1,705 | 1,693 | 1,699 | +1 | +0.1% | 7,000 |
| 2017/06/07 | 1,700 | 1,705 | 1,697 | 1,698 | -10 | -0.6% | 8,500 |
| 2017/06/06 | 1,723 | 1,723 | 1,702 | 1,708 | -12 | -0.7% | 7,600 |
| 2017/06/05 | 1,700 | 1,723 | 1,700 | 1,720 | +20 | +1.2% | 11,400 |
| 2017/06/02 | 1,700 | 1,707 | 1,697 | 1,700 | ±0 | ±0% | 11,900 |
| 2017/06/01 | 1,695 | 1,702 | 1,691 | 1,700 | -1 | -0.1% | 9,600 |
| 2017/05/31 | 1,701 | 1,701 | 1,687 | 1,701 | -1 | -0.1% | 10,100 |
| 2017/05/30 | 1,697 | 1,705 | 1,687 | 1,702 | +11 | +0.7% | 10,700 |
| 2017/05/29 | 1,699 | 1,701 | 1,688 | 1,691 | +3 | +0.2% | 11,000 |
| 2017/05/26 | 1,674 | 1,688 | 1,668 | 1,688 | ±0 | ±0% | 12,100 |
| 2017/05/25 | 1,699 | 1,699 | 1,665 | 1,688 | ±0 | ±0% | 15,500 |
| 2017/05/24 | 1,650 | 1,699 | 1,637 | 1,688 | +67 | +4.1% | 78,800 |
| 2017/05/23 | 1,689 | 1,689 | 1,611 | 1,621 | -61 | -3.6% | 29,200 |
| 2017/05/22 | 1,700 | 1,709 | 1,682 | 1,682 | -17 | -1% | 7,300 |
| 2017/05/19 | 1,719 | 1,719 | 1,693 | 1,699 | -4 | -0.2% | 5,600 |
| 2017/05/18 | 1,690 | 1,703 | 1,680 | 1,703 | -14 | -0.8% | 4,400 |
| 2017/05/17 | 1,715 | 1,727 | 1,709 | 1,717 | +2 | +0.1% | 4,800 |
| 2017/05/16 | 1,705 | 1,731 | 1,705 | 1,715 | +10 | +0.6% | 11,200 |
1901～
1950
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
