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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,977 | 1,989 | 1,977 | 1,989 | +28 | +1.4% | 1,900 |
| 2024/10/04 | 1,971 | 1,973 | 1,961 | 1,961 | ±0 | ±0% | 1,900 |
| 2024/10/03 | 1,974 | 1,975 | 1,961 | 1,961 | ±0 | ±0% | 1,800 |
| 2024/10/02 | 1,965 | 1,970 | 1,943 | 1,961 | -6 | -0.3% | 3,400 |
| 2024/10/01 | 1,966 | 1,970 | 1,953 | 1,967 | +9 | +0.5% | 3,700 |
| 2024/09/30 | 1,951 | 1,969 | 1,941 | 1,958 | -1 | -0.1% | 3,500 |
| 2024/09/27 | 1,969 | 1,977 | 1,959 | 1,959 | -20 | -1% | 3,700 |
| 2024/09/26 | 1,949 | 1,979 | 1,949 | 1,979 | +30 | +1.5% | 7,300 |
| 2024/09/25 | 1,917 | 1,949 | 1,917 | 1,949 | +39 | +2% | 8,100 |
| 2024/09/24 | 1,928 | 1,930 | 1,892 | 1,910 | -18 | -0.9% | 8,400 |
| 2024/09/20 | 1,913 | 1,928 | 1,913 | 1,928 | +18 | +0.9% | 3,000 |
| 2024/09/19 | 1,913 | 1,918 | 1,901 | 1,910 | +14 | +0.7% | 4,200 |
| 2024/09/18 | 1,890 | 1,905 | 1,874 | 1,896 | +10 | +0.5% | 3,000 |
| 2024/09/17 | 1,875 | 1,886 | 1,865 | 1,886 | +19 | +1% | 1,700 |
| 2024/09/13 | 1,862 | 1,877 | 1,860 | 1,867 | +8 | +0.4% | 2,300 |
| 2024/09/12 | 1,856 | 1,892 | 1,856 | 1,859 | +4 | +0.2% | 2,400 |
| 2024/09/11 | 1,889 | 1,889 | 1,835 | 1,855 | -25 | -1.3% | 4,800 |
| 2024/09/10 | 1,887 | 1,904 | 1,870 | 1,880 | +14 | +0.8% | 3,200 |
| 2024/09/09 | 1,875 | 1,875 | 1,852 | 1,866 | -16 | -0.9% | 4,900 |
| 2024/09/06 | 1,915 | 1,915 | 1,882 | 1,882 | -33 | -1.7% | 3,400 |
| 2024/09/05 | 1,885 | 1,918 | 1,880 | 1,915 | +36 | +1.9% | 2,500 |
| 2024/09/04 | 1,900 | 1,927 | 1,870 | 1,879 | -27 | -1.4% | 4,800 |
| 2024/09/03 | 1,924 | 1,924 | 1,903 | 1,906 | ±0 | ±0% | 2,100 |
| 2024/09/02 | 1,943 | 1,943 | 1,906 | 1,906 | -17 | -0.9% | 1,700 |
| 2024/08/30 | 1,936 | 1,952 | 1,923 | 1,923 | -13 | -0.7% | 1,400 |
| 2024/08/29 | 1,917 | 1,939 | 1,916 | 1,936 | +18 | +0.9% | 7,200 |
| 2024/08/28 | 1,922 | 1,922 | 1,906 | 1,918 | +29 | +1.5% | 5,100 |
| 2024/08/27 | 1,865 | 1,907 | 1,863 | 1,889 | +27 | +1.5% | 3,200 |
| 2024/08/26 | 1,868 | 1,889 | 1,861 | 1,862 | -13 | -0.7% | 3,800 |
| 2024/08/23 | 1,885 | 1,885 | 1,865 | 1,875 | +10 | +0.5% | 3,200 |
| 2024/08/22 | 1,871 | 1,893 | 1,864 | 1,865 | -5 | -0.3% | 1,800 |
| 2024/08/21 | 1,885 | 1,885 | 1,870 | 1,870 | -15 | -0.8% | 3,200 |
| 2024/08/20 | 1,906 | 1,923 | 1,878 | 1,885 | -4 | -0.2% | 5,200 |
| 2024/08/19 | 1,904 | 1,904 | 1,874 | 1,889 | -16 | -0.8% | 4,100 |
| 2024/08/16 | 1,905 | 1,919 | 1,890 | 1,905 | +1 | +0.1% | 4,200 |
| 2024/08/15 | 1,894 | 1,915 | 1,888 | 1,904 | +10 | +0.5% | 3,100 |
| 2024/08/14 | 1,890 | 1,916 | 1,888 | 1,894 | +1 | +0.1% | 3,400 |
| 2024/08/13 | 1,826 | 1,893 | 1,802 | 1,893 | +107 | +6% | 7,500 |
| 2024/08/09 | 1,832 | 1,865 | 1,786 | 1,786 | -41 | -2.2% | 6,100 |
| 2024/08/08 | 1,819 | 1,868 | 1,816 | 1,827 | -22 | -1.2% | 8,400 |
| 2024/08/07 | 1,770 | 1,880 | 1,770 | 1,849 | +84 | +4.8% | 8,700 |
| 2024/08/06 | 1,703 | 1,853 | 1,703 | 1,765 | +142 | +8.7% | 8,900 |
| 2024/08/05 | 1,825 | 1,836 | 1,619 | 1,623 | -277 | -14.6% | 17,400 |
| 2024/08/02 | 1,971 | 1,971 | 1,900 | 1,900 | -87 | -4.4% | 15,200 |
| 2024/08/01 | 2,045 | 2,045 | 1,987 | 1,987 | -70 | -3.4% | 6,900 |
| 2024/07/31 | 1,998 | 2,069 | 1,998 | 2,057 | +72 | +3.6% | 13,100 |
| 2024/07/30 | 2,065 | 2,065 | 1,985 | 1,985 | -75 | -3.6% | 42,400 |
| 2024/07/29 | 2,030 | 2,060 | 2,030 | 2,060 | +35 | +1.7% | 5,400 |
| 2024/07/26 | 2,037 | 2,039 | 2,019 | 2,025 | +2 | +0.1% | 12,100 |
| 2024/07/25 | 2,020 | 2,036 | 2,020 | 2,023 | -14 | -0.7% | 4,700 |
201～
250
件表示中 / 6030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 | 205,800円 | +4.4% | +0.4% | 3.89% | 8.32倍 | 1.06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 |
| 小津産業 | 165,400円 | +0.8% | -17.7% | 1.51% | 47.96倍 | 0.73倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 丸藤パ | 347,500円 | +2.9% | +1.1% | 3.74% | 8.82倍 | 0.40倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 協栄産 | 391,000円 | +0.5% | -14.2% | 0.00% | 13.84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 |
| ピクセル | 12,500円 | - | - | 0.00% | - | -42.52倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム
