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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/17 | 1,120 | 1,120 | 1,102 | 1,102 | -17 | -1.5% | 1,000 |
| 2015/09/16 | 1,110 | 1,119 | 1,110 | 1,119 | -6 | -0.5% | 200 |
| 2015/09/15 | 1,125 | 1,125 | 1,125 | 1,125 | +26 | +2.4% | 600 |
| 2015/09/14 | 1,118 | 1,118 | 1,099 | 1,099 | ±0 | ±0% | 800 |
| 2015/09/11 | 1,086 | 1,099 | 1,086 | 1,099 | +17 | +1.6% | 700 |
| 2015/09/10 | 1,100 | 1,100 | 1,040 | 1,082 | -38 | -3.4% | 1,800 |
| 2015/09/09 | 1,102 | 1,120 | 1,102 | 1,120 | +24 | +2.2% | 600 |
| 2015/09/08 | 1,091 | 1,099 | 1,071 | 1,096 | +2 | +0.2% | 1,000 |
| 2015/09/07 | 1,123 | 1,124 | 1,092 | 1,094 | -51 | -4.5% | 2,400 |
| 2015/09/04 | 1,134 | 1,145 | 1,125 | 1,145 | +12 | +1.1% | 1,000 |
| 2015/09/03 | 1,168 | 1,168 | 1,133 | 1,133 | +10 | +0.9% | 2,300 |
| 2015/09/02 | 1,160 | 1,163 | 1,120 | 1,123 | -48 | -4.1% | 2,400 |
| 2015/09/01 | 1,170 | 1,177 | 1,165 | 1,171 | +6 | +0.5% | 1,400 |
| 2015/08/31 | 1,170 | 1,170 | 1,160 | 1,165 | +6 | +0.5% | 1,500 |
| 2015/08/28 | 1,150 | 1,177 | 1,150 | 1,159 | +29 | +2.6% | 2,900 |
| 2015/08/27 | 1,090 | 1,130 | 1,090 | 1,130 | +50 | +4.6% | 5,800 |
| 2015/08/26 | 1,089 | 1,090 | 1,067 | 1,080 | +2 | +0.2% | 9,200 |
| 2015/08/25 | 1,015 | 1,079 | 980 | 1,078 | -38 | -3.4% | 12,800 |
| 2015/08/24 | 1,138 | 1,150 | 1,111 | 1,116 | -61 | -5.2% | 8,600 |
| 2015/08/21 | 1,205 | 1,209 | 1,177 | 1,177 | -28 | -2.3% | 11,600 |
| 2015/08/20 | 1,214 | 1,217 | 1,205 | 1,205 | -9 | -0.7% | 3,700 |
| 2015/08/19 | 1,231 | 1,233 | 1,214 | 1,214 | -26 | -2.1% | 1,800 |
| 2015/08/18 | 1,218 | 1,240 | 1,218 | 1,240 | +13 | +1.1% | 1,200 |
| 2015/08/17 | 1,229 | 1,229 | 1,209 | 1,227 | -2 | -0.2% | 3,200 |
| 2015/08/14 | 1,223 | 1,229 | 1,221 | 1,229 | +4 | +0.3% | 1,300 |
| 2015/08/13 | 1,239 | 1,239 | 1,211 | 1,225 | +16 | +1.3% | 3,600 |
2401～
2450
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
