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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/14 | 1,210 | 1,211 | 1,206 | 1,211 | +2 | +0.2% | 800 |
| 2016/12/13 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 300 |
| 2016/12/12 | 1,205 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 1,300 |
| 2016/12/09 | 1,205 | 1,205 | 1,200 | 1,200 | -6 | -0.5% | 500 |
| 2016/12/08 | 1,196 | 1,206 | 1,190 | 1,206 | +6 | +0.5% | 2,400 |
| 2016/12/07 | 1,203 | 1,203 | 1,191 | 1,200 | ±0 | ±0% | 1,500 |
| 2016/12/06 | 1,200 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 800 |
| 2016/12/05 | 1,197 | 1,200 | 1,190 | 1,200 | +9 | +0.8% | 1,300 |
| 2016/12/02 | 1,177 | 1,191 | 1,177 | 1,191 | +14 | +1.2% | 800 |
| 2016/12/01 | 1,185 | 1,198 | 1,177 | 1,177 | -20 | -1.7% | 1,800 |
| 2016/11/30 | 1,182 | 1,198 | 1,182 | 1,197 | +16 | +1.4% | 800 |
| 2016/11/29 | 1,190 | 1,195 | 1,181 | 1,181 | -5 | -0.4% | 1,600 |
| 2016/11/28 | 1,195 | 1,195 | 1,178 | 1,186 | +20 | +1.7% | 2,400 |
| 2016/11/25 | 1,175 | 1,175 | 1,154 | 1,166 | -12 | -1% | 3,400 |
| 2016/11/24 | 1,198 | 1,198 | 1,176 | 1,178 | +4 | +0.3% | 2,400 |
| 2016/11/22 | 1,152 | 1,179 | 1,152 | 1,174 | +24 | +2.1% | 600 |
| 2016/11/21 | 1,150 | 1,152 | 1,148 | 1,150 | ±0 | ±0% | 4,000 |
| 2016/11/18 | 1,149 | 1,162 | 1,146 | 1,150 | +2 | +0.2% | 2,400 |
| 2016/11/17 | 1,148 | 1,149 | 1,148 | 1,148 | +4 | +0.3% | 1,100 |
| 2016/11/16 | 1,148 | 1,148 | 1,144 | 1,144 | ±0 | ±0% | 1,700 |
| 2016/11/15 | 1,153 | 1,153 | 1,144 | 1,144 | -9 | -0.8% | 3,200 |
| 2016/11/14 | 1,167 | 1,167 | 1,151 | 1,153 | -14 | -1.2% | 400 |
| 2016/11/11 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 200 |
| 2016/11/10 | 1,197 | 1,197 | 1,167 | 1,167 | ±0 | ±0% | 400 |
| 2016/11/09 | 1,199 | 1,199 | 1,140 | 1,167 | +2 | +0.2% | 1,800 |
| 2016/11/08 | 1,165 | 1,165 | 1,165 | 1,165 | -1 | -0.1% | 300 |
| 2016/11/07 | 1,170 | 1,170 | 1,166 | 1,166 | -4 | -0.3% | 400 |
2101～
2150
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
