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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,190 | 1,191 | 1,162 | 1,191 | +31 | +2.7% | 300 |
| 2016/01/12 | 1,172 | 1,175 | 1,160 | 1,160 | -31 | -2.6% | 1,400 |
| 2016/01/08 | 1,172 | 1,191 | 1,172 | 1,191 | +16 | +1.4% | 800 |
| 2016/01/07 | 1,187 | 1,187 | 1,174 | 1,175 | -7 | -0.6% | 2,500 |
| 2016/01/06 | 1,194 | 1,194 | 1,182 | 1,182 | -11 | -0.9% | 200 |
| 2016/01/05 | 1,190 | 1,193 | 1,190 | 1,193 | -6 | -0.5% | 500 |
| 2016/01/04 | 1,180 | 1,199 | 1,175 | 1,199 | +15 | +1.3% | 600 |
| 2015/12/30 | 1,188 | 1,188 | 1,183 | 1,184 | -4 | -0.3% | 1,900 |
| 2015/12/29 | 1,200 | 1,200 | 1,188 | 1,188 | -2 | -0.2% | 1,400 |
| 2015/12/28 | 1,190 | 1,194 | 1,179 | 1,190 | +30 | +2.6% | 2,300 |
| 2015/12/25 | 1,182 | 1,182 | 1,151 | 1,160 | -20 | -1.7% | 8,700 |
| 2015/12/24 | 1,181 | 1,181 | 1,165 | 1,180 | -2 | -0.2% | 2,700 |
| 2015/12/22 | 1,157 | 1,184 | 1,145 | 1,182 | +25 | +2.2% | 2,900 |
| 2015/12/21 | 1,148 | 1,170 | 1,143 | 1,157 | -11 | -0.9% | 2,300 |
| 2015/12/18 | 1,163 | 1,174 | 1,162 | 1,168 | -19 | -1.6% | 2,200 |
| 2015/12/17 | 1,199 | 1,200 | 1,187 | 1,187 | +3 | +0.3% | 400 |
| 2015/12/16 | 1,187 | 1,187 | 1,180 | 1,184 | +10 | +0.9% | 2,900 |
| 2015/12/15 | 1,179 | 1,185 | 1,165 | 1,174 | +2 | +0.2% | 5,500 |
| 2015/12/14 | 1,186 | 1,186 | 1,168 | 1,172 | -17 | -1.4% | 2,900 |
| 2015/12/11 | 1,190 | 1,194 | 1,171 | 1,189 | +2 | +0.2% | 900 |
| 2015/12/10 | 1,194 | 1,197 | 1,178 | 1,187 | -7 | -0.6% | 1,700 |
| 2015/12/09 | 1,200 | 1,202 | 1,193 | 1,194 | -6 | -0.5% | 1,300 |
| 2015/12/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2015/12/07 | 1,220 | 1,223 | 1,200 | 1,200 | -4 | -0.3% | 1,200 |
| 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 |
2351～
2400
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
