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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
