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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,190 | 1,194 | 1,190 | 1,194 | +14 | +1.2% | 300 |
| 2016/08/19 | 1,210 | 1,210 | 1,180 | 1,180 | -17 | -1.4% | 400 |
| 2016/08/18 | 1,201 | 1,202 | 1,197 | 1,197 | -5 | -0.4% | 600 |
| 2016/08/17 | 1,201 | 1,202 | 1,201 | 1,202 | +1 | +0.1% | 200 |
| 2016/08/16 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 100 |
| 2016/08/15 | 1,205 | 1,205 | 1,205 | 1,205 | -25 | -2% | 100 |
| 2016/08/12 | 1,189 | 1,251 | 1,189 | 1,230 | +24 | +2% | 7,000 |
| 2016/08/10 | 1,192 | 1,234 | 1,191 | 1,206 | +44 | +3.8% | 7,500 |
| 2016/08/09 | 1,156 | 1,162 | 1,156 | 1,162 | +7 | +0.6% | 900 |
| 2016/08/08 | 1,155 | 1,155 | 1,155 | 1,155 | +4 | +0.3% | 100 |
| 2016/08/05 | 1,149 | 1,151 | 1,149 | 1,151 | -1 | -0.1% | 500 |
| 2016/08/04 | 1,144 | 1,152 | 1,144 | 1,152 | +9 | +0.8% | 400 |
| 2016/08/03 | 1,143 | 1,143 | 1,143 | 1,143 | +12 | +1.1% | 100 |
| 2016/08/02 | 1,180 | 1,180 | 1,131 | 1,131 | - | - | 1,700 |
| 2016/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/29 | 1,206 | 1,206 | 1,205 | 1,205 | +8 | +0.7% | 600 |
| 2016/07/28 | 1,202 | 1,202 | 1,172 | 1,197 | -1 | -0.1% | 900 |
| 2016/07/27 | 1,198 | 1,198 | 1,198 | 1,198 | -8 | -0.7% | 100 |
| 2016/07/26 | 1,215 | 1,220 | 1,196 | 1,206 | +10 | +0.8% | 6,700 |
| 2016/07/25 | 1,200 | 1,200 | 1,187 | 1,196 | +26 | +2.2% | 1,500 |
| 2016/07/22 | 1,193 | 1,193 | 1,170 | 1,170 | -5 | -0.4% | 600 |
| 2016/07/21 | 1,160 | 1,175 | 1,157 | 1,175 | -6 | -0.5% | 900 |
| 2016/07/20 | 1,181 | 1,200 | 1,121 | 1,181 | -21 | -1.7% | 3,300 |
| 2016/07/19 | 1,195 | 1,222 | 1,191 | 1,202 | +14 | +1.2% | 4,500 |
| 2016/07/15 | 1,133 | 1,195 | 1,127 | 1,188 | +68 | +6.1% | 8,900 |
| 2016/07/14 | 1,106 | 1,120 | 1,106 | 1,120 | +15 | +1.4% | 1,700 |
| 2016/07/13 | 1,112 | 1,112 | 1,103 | 1,105 | +7 | +0.6% | 1,300 |
| 2016/07/12 | 1,110 | 1,115 | 1,097 | 1,098 | +8 | +0.7% | 800 |
| 2016/07/11 | 1,076 | 1,090 | 1,076 | 1,090 | +8 | +0.7% | 500 |
| 2016/07/08 | 1,077 | 1,082 | 1,066 | 1,082 | +5 | +0.5% | 3,500 |
| 2016/07/07 | 1,094 | 1,100 | 1,077 | 1,077 | ±0 | ±0% | 1,300 |
| 2016/07/06 | 1,100 | 1,100 | 1,076 | 1,077 | -29 | -2.6% | 1,400 |
| 2016/07/05 | 1,128 | 1,128 | 1,086 | 1,106 | -17 | -1.5% | 2,500 |
| 2016/07/04 | 1,137 | 1,137 | 1,121 | 1,123 | -5 | -0.4% | 2,800 |
| 2016/07/01 | 1,135 | 1,135 | 1,128 | 1,128 | -7 | -0.6% | 2,300 |
| 2016/06/30 | 1,158 | 1,166 | 1,130 | 1,135 | +7 | +0.6% | 3,600 |
| 2016/06/29 | 1,149 | 1,149 | 1,123 | 1,128 | +7 | +0.6% | 4,900 |
| 2016/06/28 | 1,119 | 1,141 | 1,111 | 1,121 | -118 | -9.5% | 37,000 |
| 2016/06/27 | 1,205 | 1,245 | 1,205 | 1,239 | +36 | +3% | 109,600 |
| 2016/06/24 | 1,236 | 1,239 | 1,201 | 1,203 | -31 | -2.5% | 11,900 |
| 2016/06/23 | 1,238 | 1,238 | 1,190 | 1,234 | -4 | -0.3% | 8,600 |
| 2016/06/22 | 1,260 | 1,260 | 1,238 | 1,238 | -23 | -1.8% | 6,700 |
| 2016/06/21 | 1,265 | 1,268 | 1,260 | 1,261 | -2 | -0.2% | 4,500 |
| 2016/06/20 | 1,259 | 1,279 | 1,259 | 1,263 | +3 | +0.2% | 3,700 |
| 2016/06/17 | 1,261 | 1,264 | 1,250 | 1,260 | -4 | -0.3% | 3,200 |
| 2016/06/16 | 1,274 | 1,275 | 1,262 | 1,264 | -5 | -0.4% | 2,900 |
| 2016/06/15 | 1,275 | 1,275 | 1,258 | 1,269 | -9 | -0.7% | 3,000 |
| 2016/06/14 | 1,280 | 1,288 | 1,276 | 1,278 | -8 | -0.6% | 2,800 |
| 2016/06/13 | 1,286 | 1,295 | 1,286 | 1,286 | -7 | -0.5% | 3,700 |
| 2016/06/10 | 1,296 | 1,297 | 1,293 | 1,293 | +2 | +0.2% | 1,800 |
2201～
2250
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
