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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 6044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 | 203,500円 | +4.3% | -1.7% | 3.93% | 9.13倍 | 0.98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 |
| 大丸エナ | 167,000円 | +0.3% | +4.7% | 1.62% | 14.90倍 | 0.86倍 |
|
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 |
| デリカフーズ | 80,400円 | +3.8% | +69.7% | 1.87% | 13.33倍 | 1.45倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| 協栄産 | 392,500円 | +0.5% | -14.2% | 0.00% | 13.89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 |
| 丸紅リース | 353,500円 | +7.4% | +2.8% | 4.05% | 8.69倍 | 0.67倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
