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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,400 | 1,400 | 1,376 | 1,377 | -23 | -1.6% | 10,000 |
| 2015/04/22 | 1,390 | 1,400 | 1,386 | 1,400 | +10 | +0.7% | 5,100 |
| 2015/04/21 | 1,390 | 1,390 | 1,385 | 1,390 | +4 | +0.3% | 3,100 |
| 2015/04/20 | 1,387 | 1,400 | 1,386 | 1,386 | -22 | -1.6% | 6,300 |
| 2015/04/17 | 1,400 | 1,408 | 1,389 | 1,408 | +3 | +0.2% | 4,000 |
| 2015/04/16 | 1,400 | 1,406 | 1,392 | 1,405 | +9 | +0.6% | 4,000 |
| 2015/04/15 | 1,388 | 1,400 | 1,388 | 1,396 | -12 | -0.9% | 6,700 |
| 2015/04/14 | 1,419 | 1,420 | 1,402 | 1,408 | -6 | -0.4% | 8,300 |
| 2015/04/13 | 1,405 | 1,426 | 1,400 | 1,414 | +22 | +1.6% | 11,300 |
| 2015/04/10 | 1,388 | 1,392 | 1,382 | 1,392 | +12 | +0.9% | 7,800 |
| 2015/04/09 | 1,367 | 1,382 | 1,367 | 1,380 | +22 | +1.6% | 7,200 |
| 2015/04/08 | 1,363 | 1,365 | 1,358 | 1,358 | -1 | -0.1% | 4,100 |
| 2015/04/07 | 1,360 | 1,364 | 1,357 | 1,359 | +2 | +0.1% | 8,000 |
| 2015/04/06 | 1,365 | 1,375 | 1,357 | 1,357 | +2 | +0.1% | 7,100 |
| 2015/04/03 | 1,350 | 1,364 | 1,350 | 1,355 | +18 | +1.3% | 12,600 |
| 2015/04/02 | 1,349 | 1,350 | 1,334 | 1,337 | ±0 | ±0% | 5,700 |
| 2015/04/01 | 1,336 | 1,338 | 1,321 | 1,337 | +1 | +0.1% | 3,800 |
| 2015/03/31 | 1,329 | 1,340 | 1,308 | 1,336 | +12 | +0.9% | 6,700 |
| 2015/03/30 | 1,309 | 1,324 | 1,309 | 1,324 | +14 | +1.1% | 15,100 |
| 2015/03/27 | 1,310 | 1,310 | 1,291 | 1,310 | +4 | +0.3% | 3,600 |
| 2015/03/26 | 1,310 | 1,311 | 1,301 | 1,306 | -3 | -0.2% | 4,500 |
| 2015/03/25 | 1,304 | 1,310 | 1,291 | 1,309 | +5 | +0.4% | 3,300 |
| 2015/03/24 | 1,318 | 1,318 | 1,270 | 1,304 | -14 | -1.1% | 8,400 |
| 2015/03/23 | 1,298 | 1,318 | 1,298 | 1,318 | +13 | +1% | 5,500 |
| 2015/03/20 | 1,320 | 1,323 | 1,293 | 1,305 | +2 | +0.2% | 2,900 |
| 2015/03/19 | 1,282 | 1,324 | 1,279 | 1,303 | +28 | +2.2% | 8,300 |
| 2015/03/18 | 1,260 | 1,279 | 1,250 | 1,275 | +15 | +1.2% | 3,800 |
| 2015/03/17 | 1,250 | 1,260 | 1,225 | 1,260 | +19 | +1.5% | 3,900 |
| 2015/03/16 | 1,208 | 1,246 | 1,208 | 1,241 | +38 | +3.2% | 4,000 |
| 2015/03/13 | 1,200 | 1,219 | 1,200 | 1,203 | +5 | +0.4% | 3,500 |
| 2015/03/12 | 1,200 | 1,213 | 1,198 | 1,198 | -2 | -0.2% | 1,500 |
| 2015/03/11 | 1,214 | 1,214 | 1,200 | 1,200 | -15 | -1.2% | 5,000 |
| 2015/03/10 | 1,213 | 1,215 | 1,213 | 1,215 | ±0 | ±0% | 700 |
| 2015/03/09 | 1,215 | 1,219 | 1,215 | 1,215 | ±0 | ±0% | 1,900 |
| 2015/03/06 | 1,206 | 1,220 | 1,206 | 1,215 | +5 | +0.4% | 1,000 |
| 2015/03/05 | 1,220 | 1,220 | 1,210 | 1,210 | +17 | +1.4% | 2,000 |
| 2015/03/04 | 1,210 | 1,217 | 1,193 | 1,193 | -17 | -1.4% | 2,000 |
| 2015/03/03 | 1,210 | 1,211 | 1,210 | 1,210 | +10 | +0.8% | 1,400 |
| 2015/03/02 | 1,200 | 1,204 | 1,200 | 1,200 | +3 | +0.3% | 3,400 |
| 2015/02/27 | 1,198 | 1,198 | 1,191 | 1,197 | -1 | -0.1% | 2,600 |
| 2015/02/26 | 1,198 | 1,198 | 1,197 | 1,198 | +8 | +0.7% | 1,900 |
| 2015/02/25 | 1,184 | 1,195 | 1,184 | 1,190 | +6 | +0.5% | 1,800 |
| 2015/02/24 | 1,197 | 1,197 | 1,178 | 1,184 | -14 | -1.2% | 3,600 |
| 2015/02/23 | 1,186 | 1,198 | 1,186 | 1,198 | +12 | +1% | 2,300 |
| 2015/02/20 | 1,197 | 1,197 | 1,185 | 1,186 | ±0 | ±0% | 2,800 |
| 2015/02/19 | 1,190 | 1,197 | 1,185 | 1,186 | -14 | -1.2% | 4,300 |
| 2015/02/18 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 600 |
| 2015/02/17 | 1,199 | 1,200 | 1,199 | 1,200 | +8 | +0.7% | 1,400 |
| 2015/02/16 | 1,199 | 1,200 | 1,188 | 1,192 | -8 | -0.7% | 1,800 |
| 2015/02/13 | 1,180 | 1,200 | 1,180 | 1,200 | +23 | +2% | 1,900 |
2451～
2500
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 | 212,400円 | +4.4% | +0.4% | 3.77% | 8.59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 | 192,100円 | +12.6% | +23.6% | 1.87% | 18.67倍 | 2.93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 | 88,800円 | +4.0% | +1.3% | 2.82% | 5.27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
