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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 2,058 | 2,074 | 2,022 | 2,037 | -21 | -1% | 3,900 |
| 2024/07/23 | 2,036 | 2,076 | 2,021 | 2,058 | +26 | +1.3% | 10,000 |
| 2024/07/22 | 2,026 | 2,038 | 2,015 | 2,032 | +6 | +0.3% | 3,700 |
| 2024/07/19 | 2,054 | 2,054 | 2,025 | 2,026 | -35 | -1.7% | 8,100 |
| 2024/07/18 | 2,068 | 2,068 | 2,053 | 2,061 | -1 | ±0% | 3,500 |
| 2024/07/17 | 2,032 | 2,092 | 2,032 | 2,062 | +31 | +1.5% | 13,300 |
| 2024/07/16 | 2,046 | 2,047 | 2,031 | 2,031 | -12 | -0.6% | 6,000 |
| 2024/07/12 | 2,033 | 2,051 | 2,026 | 2,043 | +18 | +0.9% | 11,000 |
| 2024/07/11 | 1,992 | 2,025 | 1,992 | 2,025 | +33 | +1.7% | 13,600 |
| 2024/07/10 | 2,000 | 2,013 | 1,985 | 1,992 | -5 | -0.3% | 17,900 |
| 2024/07/09 | 2,002 | 2,016 | 1,995 | 1,997 | -5 | -0.2% | 14,200 |
| 2024/07/08 | 2,035 | 2,035 | 1,999 | 2,002 | -27 | -1.3% | 19,200 |
| 2024/07/05 | 2,024 | 2,030 | 2,020 | 2,029 | +5 | +0.2% | 10,100 |
| 2024/07/04 | 2,030 | 2,036 | 2,021 | 2,024 | -3 | -0.1% | 9,000 |
| 2024/07/03 | 2,026 | 2,031 | 2,015 | 2,027 | +1 | ±0% | 9,700 |
| 2024/07/02 | 2,018 | 2,026 | 2,015 | 2,026 | +8 | +0.4% | 9,900 |
| 2024/07/01 | 2,016 | 2,024 | 2,009 | 2,018 | +2 | +0.1% | 15,500 |
| 2024/06/28 | 2,031 | 2,039 | 2,001 | 2,016 | -16 | -0.8% | 23,100 |
| 2024/06/27 | 2,070 | 2,120 | 2,022 | 2,032 | -125 | -5.8% | 91,300 |
| 2024/06/26 | 2,148 | 2,184 | 2,148 | 2,157 | +10 | +0.5% | 85,800 |
| 2024/06/25 | 2,134 | 2,151 | 2,134 | 2,147 | +14 | +0.7% | 22,400 |
| 2024/06/24 | 2,120 | 2,148 | 2,116 | 2,133 | +12 | +0.6% | 29,800 |
| 2024/06/21 | 2,120 | 2,128 | 2,115 | 2,121 | +2 | +0.1% | 15,200 |
| 2024/06/20 | 2,120 | 2,129 | 2,098 | 2,119 | -9 | -0.4% | 16,600 |
| 2024/06/19 | 2,140 | 2,146 | 2,122 | 2,128 | -8 | -0.4% | 14,900 |
| 2024/06/18 | 2,135 | 2,145 | 2,133 | 2,136 | +1 | ±0% | 9,000 |
| 2024/06/17 | 2,141 | 2,143 | 2,119 | 2,135 | +5 | +0.2% | 20,100 |
| 2024/06/14 | 2,121 | 2,132 | 2,115 | 2,130 | +7 | +0.3% | 7,700 |
| 2024/06/13 | 2,171 | 2,171 | 2,123 | 2,123 | -29 | -1.3% | 14,600 |
| 2024/06/12 | 2,153 | 2,164 | 2,143 | 2,152 | ±0 | ±0% | 8,200 |
| 2024/06/11 | 2,161 | 2,164 | 2,152 | 2,152 | +7 | +0.3% | 5,600 |
| 2024/06/10 | 2,160 | 2,167 | 2,145 | 2,145 | +2 | +0.1% | 9,800 |
| 2024/06/07 | 2,123 | 2,145 | 2,115 | 2,143 | +13 | +0.6% | 16,400 |
201～
250
件表示中 / 5997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 | 211,300円 | +4.4% | +0.4% | 3.79% | 8.55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 |
| 小津産業 | 163,300円 | -1.2% | -16.2% | 1.53% | 28.60倍 | 0.76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 |
| ムサシ | 169,800円 | -0.1% | -59.4% | 2.12% | 10.09倍 | 0.34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 |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96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、組み込み開発も |
| バリュエンスＨ | 88,800円 | +3.4% | - | 0.56% | 29.20倍 | 1.67倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
市場注目の銘柄
チャート関連のコラム
