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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,675 | 1,705 | 1,675 | 1,705 | +30 | +1.8% | 2,300 |
| 2017/05/12 | 1,683 | 1,687 | 1,675 | 1,675 | -12 | -0.7% | 3,500 |
| 2017/05/11 | 1,700 | 1,700 | 1,681 | 1,687 | -18 | -1.1% | 4,100 |
| 2017/05/10 | 1,704 | 1,713 | 1,698 | 1,705 | +1 | +0.1% | 3,000 |
| 2017/05/09 | 1,709 | 1,709 | 1,688 | 1,704 | +13 | +0.8% | 7,300 |
| 2017/05/08 | 1,683 | 1,713 | 1,683 | 1,691 | +11 | +0.7% | 10,400 |
| 2017/05/02 | 1,639 | 1,680 | 1,637 | 1,680 | +40 | +2.4% | 7,000 |
| 2017/05/01 | 1,646 | 1,646 | 1,605 | 1,640 | -5 | -0.3% | 13,300 |
| 2017/04/28 | 1,635 | 1,650 | 1,562 | 1,645 | +15 | +0.9% | 14,700 |
| 2017/04/27 | 1,670 | 1,677 | 1,622 | 1,630 | -31 | -1.9% | 13,600 |
| 2017/04/26 | 1,621 | 1,680 | 1,621 | 1,661 | +65 | +4.1% | 20,900 |
| 2017/04/25 | 1,582 | 1,605 | 1,580 | 1,596 | +34 | +2.2% | 13,700 |
| 2017/04/24 | 1,580 | 1,580 | 1,561 | 1,562 | +8 | +0.5% | 5,300 |
| 2017/04/21 | 1,525 | 1,558 | 1,525 | 1,554 | -1 | -0.1% | 6,400 |
| 2017/04/20 | 1,569 | 1,569 | 1,555 | 1,555 | -5 | -0.3% | 2,800 |
| 2017/04/19 | 1,543 | 1,560 | 1,543 | 1,560 | +17 | +1.1% | 2,600 |
| 2017/04/18 | 1,545 | 1,569 | 1,541 | 1,543 | +28 | +1.8% | 6,500 |
| 2017/04/17 | 1,480 | 1,517 | 1,480 | 1,515 | +37 | +2.5% | 1,100 |
| 2017/04/14 | 1,462 | 1,478 | 1,460 | 1,478 | +18 | +1.2% | 1,900 |
| 2017/04/13 | 1,454 | 1,460 | 1,439 | 1,460 | ±0 | ±0% | 3,100 |
| 2017/04/12 | 1,486 | 1,493 | 1,460 | 1,460 | -30 | -2% | 4,000 |
| 2017/04/11 | 1,505 | 1,545 | 1,487 | 1,490 | +15 | +1% | 6,500 |
| 2017/04/10 | 1,458 | 1,500 | 1,458 | 1,475 | +29 | +2% | 7,100 |
| 2017/04/07 | 1,424 | 1,459 | 1,423 | 1,446 | +25 | +1.8% | 6,600 |
| 2017/04/06 | 1,481 | 1,483 | 1,421 | 1,421 | -59 | -4% | 8,500 |
| 2017/04/05 | 1,500 | 1,525 | 1,480 | 1,480 | -44 | -2.9% | 7,900 |
| 2017/04/04 | 1,546 | 1,635 | 1,524 | 1,524 | -19 | -1.2% | 21,700 |
| 2017/04/03 | 1,543 | 1,543 | 1,531 | 1,543 | +18 | +1.2% | 4,200 |
| 2017/03/31 | 1,523 | 1,529 | 1,518 | 1,525 | +10 | +0.7% | 3,600 |
| 2017/03/30 | 1,500 | 1,530 | 1,500 | 1,515 | +15 | +1% | 11,300 |
| 2017/03/29 | 1,488 | 1,500 | 1,488 | 1,500 | +12 | +0.8% | 5,100 |
| 2017/03/28 | 1,495 | 1,495 | 1,476 | 1,488 | +13 | +0.9% | 4,400 |
| 2017/03/27 | 1,485 | 1,490 | 1,462 | 1,475 | +19 | +1.3% | 5,000 |
| 2017/03/24 | 1,464 | 1,470 | 1,440 | 1,456 | +6 | +0.4% | 4,200 |
| 2017/03/23 | 1,430 | 1,450 | 1,430 | 1,450 | +25 | +1.8% | 1,400 |
| 2017/03/22 | 1,421 | 1,428 | 1,421 | 1,425 | +14 | +1% | 2,000 |
| 2017/03/21 | 1,434 | 1,435 | 1,402 | 1,411 | -19 | -1.3% | 4,100 |
| 2017/03/17 | 1,495 | 1,495 | 1,430 | 1,430 | -60 | -4% | 12,200 |
| 2017/03/16 | 1,497 | 1,497 | 1,490 | 1,490 | -7 | -0.5% | 3,300 |
| 2017/03/15 | 1,497 | 1,498 | 1,488 | 1,497 | +8 | +0.5% | 2,800 |
| 2017/03/14 | 1,492 | 1,498 | 1,485 | 1,489 | +2 | +0.1% | 3,700 |
| 2017/03/13 | 1,473 | 1,490 | 1,473 | 1,487 | +15 | +1% | 3,600 |
| 2017/03/10 | 1,470 | 1,472 | 1,469 | 1,472 | +3 | +0.2% | 1,600 |
| 2017/03/09 | 1,469 | 1,471 | 1,469 | 1,469 | ±0 | ±0% | 2,300 |
| 2017/03/08 | 1,467 | 1,470 | 1,466 | 1,469 | +3 | +0.2% | 2,700 |
| 2017/03/07 | 1,462 | 1,467 | 1,459 | 1,466 | +4 | +0.3% | 3,600 |
| 2017/03/06 | 1,455 | 1,462 | 1,454 | 1,462 | +9 | +0.6% | 2,400 |
| 2017/03/03 | 1,445 | 1,460 | 1,445 | 1,453 | +7 | +0.5% | 2,300 |
| 2017/03/02 | 1,420 | 1,446 | 1,415 | 1,446 | +26 | +1.8% | 3,000 |
| 2017/03/01 | 1,423 | 1,423 | 1,405 | 1,420 | +5 | +0.4% | 2,200 |
1951～
2000
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
