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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,928 | 1,950 | 1,907 | 1,950 | +39 | +2% | 13,400 |
| 2024/10/30 | 2,016 | 2,044 | 1,911 | 1,911 | -124 | -6.1% | 43,300 |
| 2024/10/29 | 2,025 | 2,040 | 2,016 | 2,035 | +20 | +1% | 4,000 |
| 2024/10/28 | 2,028 | 2,028 | 1,990 | 2,015 | +27 | +1.4% | 14,300 |
| 2024/10/25 | 1,987 | 1,995 | 1,939 | 1,988 | +28 | +1.4% | 13,900 |
| 2024/10/24 | 1,930 | 1,960 | 1,929 | 1,960 | +28 | +1.4% | 3,700 |
| 2024/10/23 | 1,949 | 1,971 | 1,929 | 1,932 | -2 | -0.1% | 5,300 |
| 2024/10/22 | 1,962 | 1,966 | 1,927 | 1,934 | -24 | -1.2% | 5,900 |
| 2024/10/21 | 1,984 | 1,995 | 1,950 | 1,958 | -21 | -1.1% | 4,400 |
| 2024/10/18 | 1,990 | 1,995 | 1,977 | 1,979 | +4 | +0.2% | 2,000 |
| 2024/10/17 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 200 |
| 2024/10/16 | 1,980 | 1,985 | 1,974 | 1,975 | -5 | -0.3% | 1,900 |
| 2024/10/15 | 1,984 | 1,988 | 1,971 | 1,980 | +9 | +0.5% | 4,300 |
| 2024/10/11 | 1,973 | 1,985 | 1,954 | 1,971 | -3 | -0.2% | 3,600 |
| 2024/10/10 | 1,965 | 1,984 | 1,951 | 1,974 | +7 | +0.4% | 3,800 |
| 2024/10/09 | 1,986 | 1,986 | 1,955 | 1,967 | -10 | -0.5% | 3,500 |
| 2024/10/08 | 1,980 | 1,987 | 1,966 | 1,977 | -12 | -0.6% | 2,200 |
| 2024/10/07 | 1,977 | 1,989 | 1,977 | 1,989 | +28 | +1.4% | 1,900 |
| 2024/10/04 | 1,971 | 1,973 | 1,961 | 1,961 | ±0 | ±0% | 1,900 |
| 2024/10/03 | 1,974 | 1,975 | 1,961 | 1,961 | ±0 | ±0% | 1,800 |
| 2024/10/02 | 1,965 | 1,970 | 1,943 | 1,961 | -6 | -0.3% | 3,400 |
| 2024/10/01 | 1,966 | 1,970 | 1,953 | 1,967 | +9 | +0.5% | 3,700 |
| 2024/09/30 | 1,951 | 1,969 | 1,941 | 1,958 | -1 | -0.1% | 3,500 |
| 2024/09/27 | 1,969 | 1,977 | 1,959 | 1,959 | -20 | -1% | 3,700 |
| 2024/09/26 | 1,949 | 1,979 | 1,949 | 1,979 | +30 | +1.5% | 7,300 |
| 2024/09/25 | 1,917 | 1,949 | 1,917 | 1,949 | +39 | +2% | 8,100 |
| 2024/09/24 | 1,928 | 1,930 | 1,892 | 1,910 | -18 | -0.9% | 8,400 |
| 2024/09/20 | 1,913 | 1,928 | 1,913 | 1,928 | +18 | +0.9% | 3,000 |
| 2024/09/19 | 1,913 | 1,918 | 1,901 | 1,910 | +14 | +0.7% | 4,200 |
| 2024/09/18 | 1,890 | 1,905 | 1,874 | 1,896 | +10 | +0.5% | 3,000 |
| 2024/09/17 | 1,875 | 1,886 | 1,865 | 1,886 | +19 | +1% | 1,700 |
| 2024/09/13 | 1,862 | 1,877 | 1,860 | 1,867 | +8 | +0.4% | 2,300 |
| 2024/09/12 | 1,856 | 1,892 | 1,856 | 1,859 | +4 | +0.2% | 2,400 |
| 2024/09/11 | 1,889 | 1,889 | 1,835 | 1,855 | -25 | -1.3% | 4,800 |
| 2024/09/10 | 1,887 | 1,904 | 1,870 | 1,880 | +14 | +0.8% | 3,200 |
| 2024/09/09 | 1,875 | 1,875 | 1,852 | 1,866 | -16 | -0.9% | 4,900 |
| 2024/09/06 | 1,915 | 1,915 | 1,882 | 1,882 | -33 | -1.7% | 3,400 |
| 2024/09/05 | 1,885 | 1,918 | 1,880 | 1,915 | +36 | +1.9% | 2,500 |
| 2024/09/04 | 1,900 | 1,927 | 1,870 | 1,879 | -27 | -1.4% | 4,800 |
| 2024/09/03 | 1,924 | 1,924 | 1,903 | 1,906 | ±0 | ±0% | 2,100 |
| 2024/09/02 | 1,943 | 1,943 | 1,906 | 1,906 | -17 | -0.9% | 1,700 |
| 2024/08/30 | 1,936 | 1,952 | 1,923 | 1,923 | -13 | -0.7% | 1,400 |
| 2024/08/29 | 1,917 | 1,939 | 1,916 | 1,936 | +18 | +0.9% | 7,200 |
| 2024/08/28 | 1,922 | 1,922 | 1,906 | 1,918 | +29 | +1.5% | 5,100 |
| 2024/08/27 | 1,865 | 1,907 | 1,863 | 1,889 | +27 | +1.5% | 3,200 |
| 2024/08/26 | 1,868 | 1,889 | 1,861 | 1,862 | -13 | -0.7% | 3,800 |
| 2024/08/23 | 1,885 | 1,885 | 1,865 | 1,875 | +10 | +0.5% | 3,200 |
| 2024/08/22 | 1,871 | 1,893 | 1,864 | 1,865 | -5 | -0.3% | 1,800 |
| 2024/08/21 | 1,885 | 1,885 | 1,870 | 1,870 | -15 | -0.8% | 3,200 |
| 2024/08/20 | 1,906 | 1,923 | 1,878 | 1,885 | -4 | -0.2% | 5,200 |
151～
200
件表示中 / 5997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 | 211,300円 | +4.4% | +0.4% | 3.79% | 8.55倍 | 1.09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 |
| 小津産業 | 163,300円 | -1.2% | -16.2% | 1.53% | 28.60倍 | 0.76倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ムサシ | 169,800円 | -0.1% | -59.4% | 2.12% | 10.09倍 | 0.34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 |
| 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、組み込み開発も |
| バリュエンスＨ | 88,800円 | +3.4% | - | 0.56% | 29.20倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
