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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,226 | 1,226 | 1,203 | 1,204 | -24 | -2% | 1,600 |
| 2015/12/03 | 1,232 | 1,232 | 1,193 | 1,228 | +1 | +0.1% | 3,200 |
| 2015/12/02 | 1,220 | 1,230 | 1,218 | 1,227 | -3 | -0.2% | 1,200 |
| 2015/12/01 | 1,220 | 1,230 | 1,220 | 1,230 | +1 | +0.1% | 700 |
| 2015/11/30 | 1,232 | 1,232 | 1,222 | 1,229 | +18 | +1.5% | 1,300 |
| 2015/11/27 | 1,227 | 1,227 | 1,210 | 1,211 | -3 | -0.2% | 1,600 |
| 2015/11/26 | 1,231 | 1,233 | 1,213 | 1,214 | -6 | -0.5% | 2,700 |
| 2015/11/25 | 1,210 | 1,228 | 1,207 | 1,220 | +22 | +1.8% | 3,200 |
| 2015/11/24 | 1,195 | 1,198 | 1,194 | 1,198 | +6 | +0.5% | 1,100 |
| 2015/11/20 | 1,190 | 1,192 | 1,190 | 1,192 | +2 | +0.2% | 800 |
| 2015/11/19 | 1,184 | 1,194 | 1,184 | 1,190 | +14 | +1.2% | 700 |
| 2015/11/18 | 1,176 | 1,195 | 1,176 | 1,176 | ±0 | ±0% | 1,000 |
| 2015/11/17 | 1,168 | 1,202 | 1,168 | 1,176 | +6 | +0.5% | 700 |
| 2015/11/16 | 1,175 | 1,178 | 1,170 | 1,170 | +4 | +0.3% | 700 |
| 2015/11/13 | 1,163 | 1,166 | 1,160 | 1,166 | ±0 | ±0% | 500 |
| 2015/11/12 | 1,187 | 1,187 | 1,163 | 1,166 | -22 | -1.9% | 600 |
| 2015/11/11 | 1,190 | 1,190 | 1,160 | 1,188 | +30 | +2.6% | 900 |
| 2015/11/10 | 1,155 | 1,173 | 1,155 | 1,158 | +3 | +0.3% | 500 |
| 2015/11/09 | 1,160 | 1,173 | 1,155 | 1,155 | -8 | -0.7% | 2,400 |
| 2015/11/06 | 1,190 | 1,190 | 1,160 | 1,163 | -20 | -1.7% | 700 |
| 2015/11/05 | 1,183 | 1,183 | 1,183 | 1,183 | +1 | +0.1% | 100 |
| 2015/11/04 | 1,181 | 1,182 | 1,170 | 1,182 | -20 | -1.7% | 3,300 |
| 2015/11/02 | 1,210 | 1,210 | 1,202 | 1,202 | +1 | +0.1% | 600 |
| 2015/10/30 | 1,251 | 1,251 | 1,200 | 1,201 | -64 | -5.1% | 1,300 |
| 2015/10/29 | 1,269 | 1,269 | 1,239 | 1,265 | +16 | +1.3% | 1,300 |
| 2015/10/28 | 1,249 | 1,249 | 1,249 | 1,249 | +9 | +0.7% | 700 |
| 2015/10/27 | 1,265 | 1,265 | 1,240 | 1,240 | -25 | -2% | 1,300 |
| 2015/10/26 | 1,285 | 1,289 | 1,258 | 1,265 | +15 | +1.2% | 5,700 |
| 2015/10/23 | 1,240 | 1,250 | 1,227 | 1,250 | +50 | +4.2% | 6,700 |
| 2015/10/22 | 1,184 | 1,200 | 1,184 | 1,200 | +16 | +1.4% | 1,700 |
| 2015/10/21 | 1,173 | 1,184 | 1,173 | 1,184 | +17 | +1.5% | 2,700 |
| 2015/10/20 | 1,163 | 1,169 | 1,163 | 1,167 | +8 | +0.7% | 1,500 |
| 2015/10/19 | 1,169 | 1,169 | 1,159 | 1,159 | +6 | +0.5% | 200 |
| 2015/10/16 | 1,173 | 1,173 | 1,151 | 1,153 | - | - | 1,900 |
| 2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/14 | 1,167 | 1,175 | 1,156 | 1,175 | +18 | +1.6% | 1,900 |
| 2015/10/13 | 1,156 | 1,157 | 1,156 | 1,157 | +1 | +0.1% | 600 |
| 2015/10/09 | 1,155 | 1,156 | 1,155 | 1,156 | +1 | +0.1% | 500 |
| 2015/10/08 | 1,158 | 1,158 | 1,143 | 1,155 | +19 | +1.7% | 1,000 |
| 2015/10/07 | 1,150 | 1,150 | 1,136 | 1,136 | -15 | -1.3% | 400 |
| 2015/10/06 | 1,151 | 1,158 | 1,148 | 1,151 | ±0 | ±0% | 900 |
| 2015/10/05 | 1,137 | 1,164 | 1,137 | 1,151 | -13 | -1.1% | 1,100 |
| 2015/10/02 | 1,135 | 1,164 | 1,135 | 1,164 | -1 | -0.1% | 400 |
| 2015/10/01 | 1,166 | 1,166 | 1,164 | 1,165 | +21 | +1.8% | 1,900 |
| 2015/09/30 | 1,144 | 1,144 | 1,144 | 1,144 | +24 | +2.1% | 1,500 |
| 2015/09/29 | 1,131 | 1,143 | 1,120 | 1,120 | -9 | -0.8% | 2,000 |
| 2015/09/28 | 1,170 | 1,170 | 1,107 | 1,129 | +17 | +1.5% | 4,400 |
| 2015/09/25 | 1,118 | 1,119 | 1,104 | 1,112 | -7 | -0.6% | 2,200 |
| 2015/09/24 | 1,115 | 1,119 | 1,100 | 1,119 | +4 | +0.4% | 1,100 |
| 2015/09/18 | 1,103 | 1,115 | 1,100 | 1,115 | +13 | +1.2% | 2,400 |
2301～
2350
件表示中 / 5970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 | 213,000円 | +4.4% | +0.4% | 3.76% | 8.61倍 | 1.09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 | 193,800円 | +12.6% | +23.6% | 1.86% | 18.84倍 | 2.96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 | 168,800円 | +12.8% | +320.3% | 3.55% | 3.36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 | 89,800円 | +4.0% | +1.3% | 2.78% | 5.33倍 | 0.41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
