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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,405 | 1,417 | 1,405 | 1,415 | +10 | +0.7% | 4,900 |
| 2017/02/27 | 1,404 | 1,405 | 1,394 | 1,405 | +12 | +0.9% | 2,800 |
| 2017/02/24 | 1,396 | 1,400 | 1,393 | 1,393 | -3 | -0.2% | 2,600 |
| 2017/02/23 | 1,397 | 1,398 | 1,385 | 1,396 | ±0 | ±0% | 2,100 |
| 2017/02/22 | 1,395 | 1,396 | 1,381 | 1,396 | +15 | +1.1% | 3,700 |
| 2017/02/21 | 1,378 | 1,384 | 1,378 | 1,381 | +4 | +0.3% | 1,600 |
| 2017/02/20 | 1,377 | 1,379 | 1,377 | 1,377 | +10 | +0.7% | 1,300 |
| 2017/02/17 | 1,382 | 1,382 | 1,366 | 1,367 | -13 | -0.9% | 2,400 |
| 2017/02/16 | 1,380 | 1,380 | 1,377 | 1,380 | +14 | +1% | 2,100 |
| 2017/02/15 | 1,381 | 1,381 | 1,366 | 1,366 | -7 | -0.5% | 700 |
| 2017/02/14 | 1,360 | 1,373 | 1,360 | 1,373 | +12 | +0.9% | 1,600 |
| 2017/02/13 | 1,353 | 1,377 | 1,353 | 1,361 | -17 | -1.2% | 2,800 |
| 2017/02/10 | 1,384 | 1,384 | 1,372 | 1,378 | +23 | +1.7% | 1,100 |
| 2017/02/09 | 1,355 | 1,355 | 1,355 | 1,355 | +5 | +0.4% | 200 |
| 2017/02/08 | 1,349 | 1,350 | 1,349 | 1,350 | +1 | +0.1% | 1,200 |
| 2017/02/07 | 1,341 | 1,349 | 1,340 | 1,349 | ±0 | ±0% | 600 |
| 2017/02/06 | 1,343 | 1,349 | 1,330 | 1,349 | -7 | -0.5% | 3,600 |
| 2017/02/03 | 1,357 | 1,357 | 1,353 | 1,356 | -10 | -0.7% | 700 |
| 2017/02/02 | 1,365 | 1,382 | 1,363 | 1,366 | +1 | +0.1% | 3,900 |
| 2017/02/01 | 1,325 | 1,367 | 1,319 | 1,365 | +58 | +4.4% | 11,300 |
| 2017/01/31 | 1,306 | 1,310 | 1,306 | 1,307 | ±0 | ±0% | 1,700 |
| 2017/01/30 | 1,296 | 1,312 | 1,296 | 1,307 | +18 | +1.4% | 3,200 |
| 2017/01/27 | 1,280 | 1,294 | 1,280 | 1,289 | +9 | +0.7% | 2,200 |
| 2017/01/26 | 1,280 | 1,280 | 1,277 | 1,280 | +1 | +0.1% | 3,200 |
| 2017/01/25 | 1,279 | 1,279 | 1,268 | 1,279 | +10 | +0.8% | 1,900 |
| 2017/01/24 | 1,276 | 1,276 | 1,267 | 1,269 | +5 | +0.4% | 500 |
| 2017/01/23 | 1,277 | 1,280 | 1,264 | 1,264 | +7 | +0.6% | 1,500 |
| 2017/01/20 | 1,257 | 1,257 | 1,257 | 1,257 | -11 | -0.9% | 100 |
| 2017/01/19 | 1,264 | 1,268 | 1,264 | 1,268 | +17 | +1.4% | 500 |
| 2017/01/18 | 1,255 | 1,256 | 1,251 | 1,251 | -8 | -0.6% | 900 |
| 2017/01/17 | 1,257 | 1,265 | 1,257 | 1,259 | +4 | +0.3% | 2,500 |
| 2017/01/16 | 1,254 | 1,260 | 1,254 | 1,255 | +3 | +0.2% | 1,200 |
| 2017/01/13 | 1,244 | 1,252 | 1,244 | 1,252 | +12 | +1% | 2,500 |
| 2017/01/12 | 1,240 | 1,240 | 1,240 | 1,240 | -5 | -0.4% | 800 |
| 2017/01/11 | 1,234 | 1,245 | 1,234 | 1,245 | +7 | +0.6% | 500 |
| 2017/01/10 | 1,233 | 1,247 | 1,233 | 1,238 | -11 | -0.9% | 2,000 |
| 2017/01/06 | 1,232 | 1,249 | 1,226 | 1,249 | +19 | +1.5% | 1,400 |
| 2017/01/05 | 1,225 | 1,230 | 1,223 | 1,230 | +9 | +0.7% | 1,700 |
| 2017/01/04 | 1,220 | 1,242 | 1,220 | 1,221 | +10 | +0.8% | 1,800 |
| 2016/12/30 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2016/12/29 | 1,243 | 1,243 | 1,203 | 1,211 | -35 | -2.8% | 3,000 |
| 2016/12/28 | 1,229 | 1,246 | 1,229 | 1,246 | +17 | +1.4% | 2,400 |
| 2016/12/27 | 1,215 | 1,229 | 1,208 | 1,229 | +14 | +1.2% | 2,900 |
| 2016/12/26 | 1,190 | 1,215 | 1,190 | 1,215 | +21 | +1.8% | 3,500 |
| 2016/12/22 | 1,194 | 1,194 | 1,192 | 1,194 | -1 | -0.1% | 1,500 |
| 2016/12/21 | 1,197 | 1,200 | 1,193 | 1,195 | -2 | -0.2% | 1,700 |
| 2016/12/20 | 1,210 | 1,211 | 1,196 | 1,197 | -8 | -0.7% | 4,500 |
| 2016/12/19 | 1,206 | 1,210 | 1,205 | 1,205 | +1 | +0.1% | 1,100 |
| 2016/12/16 | 1,214 | 1,214 | 1,204 | 1,204 | -11 | -0.9% | 2,200 |
| 2016/12/15 | 1,206 | 1,215 | 1,206 | 1,215 | +4 | +0.3% | 3,200 |
2001～
2050
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
