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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,198 | 1,198 | 1,173 | 1,177 | -21 | -1.8% | 4,800 |
| 2015/02/10 | 1,187 | 1,198 | 1,182 | 1,198 | +11 | +0.9% | 1,400 |
| 2015/02/09 | 1,188 | 1,188 | 1,176 | 1,187 | +15 | +1.3% | 2,500 |
| 2015/02/06 | 1,180 | 1,180 | 1,167 | 1,172 | -8 | -0.7% | 1,000 |
| 2015/02/05 | 1,182 | 1,182 | 1,169 | 1,180 | +16 | +1.4% | 1,500 |
| 2015/02/04 | 1,164 | 1,168 | 1,164 | 1,164 | ±0 | ±0% | 1,500 |
| 2015/02/03 | 1,165 | 1,173 | 1,161 | 1,164 | -5 | -0.4% | 2,000 |
| 2015/02/02 | 1,168 | 1,175 | 1,140 | 1,169 | +31 | +2.7% | 5,400 |
| 2015/01/30 | 1,138 | 1,198 | 1,117 | 1,138 | -120 | -9.5% | 32,400 |
| 2015/01/29 | 1,270 | 1,270 | 1,258 | 1,258 | -9 | -0.7% | 3,200 |
| 2015/01/28 | 1,263 | 1,267 | 1,261 | 1,267 | +1 | +0.1% | 2,700 |
| 2015/01/27 | 1,271 | 1,272 | 1,265 | 1,266 | -5 | -0.4% | 3,200 |
| 2015/01/26 | 1,260 | 1,273 | 1,260 | 1,271 | +21 | +1.7% | 1,300 |
| 2015/01/23 | 1,272 | 1,275 | 1,250 | 1,250 | -20 | -1.6% | 1,500 |
| 2015/01/22 | 1,272 | 1,272 | 1,267 | 1,270 | ±0 | ±0% | 1,000 |
| 2015/01/21 | 1,270 | 1,270 | 1,270 | 1,270 | -3 | -0.2% | 400 |
| 2015/01/20 | 1,272 | 1,275 | 1,270 | 1,273 | +3 | +0.2% | 800 |
| 2015/01/19 | 1,270 | 1,274 | 1,270 | 1,270 | +1 | +0.1% | 1,100 |
| 2015/01/16 | 1,270 | 1,277 | 1,260 | 1,269 | -1 | -0.1% | 1,100 |
| 2015/01/15 | 1,260 | 1,274 | 1,260 | 1,270 | +10 | +0.8% | 700 |
| 2015/01/14 | 1,270 | 1,279 | 1,260 | 1,260 | -13 | -1% | 800 |
| 2015/01/13 | 1,280 | 1,280 | 1,248 | 1,273 | -7 | -0.5% | 2,800 |
| 2015/01/09 | 1,281 | 1,281 | 1,280 | 1,280 | ±0 | ±0% | 600 |
| 2015/01/08 | 1,250 | 1,282 | 1,250 | 1,280 | +31 | +2.5% | 4,300 |
| 2015/01/07 | 1,255 | 1,255 | 1,249 | 1,249 | -8 | -0.6% | 900 |
| 2015/01/06 | 1,282 | 1,282 | 1,257 | 1,257 | -25 | -2% | 1,500 |
| 2015/01/05 | 1,249 | 1,283 | 1,242 | 1,282 | +49 | +4% | 5,000 |
| 2014/12/30 | 1,235 | 1,235 | 1,221 | 1,233 | +3 | +0.2% | 800 |
| 2014/12/29 | 1,228 | 1,230 | 1,189 | 1,230 | +21 | +1.7% | 3,000 |
| 2014/12/26 | 1,235 | 1,235 | 1,185 | 1,209 | +1 | +0.1% | 5,800 |
| 2014/12/25 | 1,208 | 1,208 | 1,192 | 1,208 | ±0 | ±0% | 1,900 |
| 2014/12/24 | 1,200 | 1,210 | 1,177 | 1,208 | +13 | +1.1% | 4,300 |
| 2014/12/22 | 1,193 | 1,195 | 1,160 | 1,195 | +5 | +0.4% | 2,800 |
| 2014/12/19 | 1,188 | 1,190 | 1,160 | 1,190 | +19 | +1.6% | 4,800 |
| 2014/12/18 | 1,189 | 1,189 | 1,171 | 1,171 | ±0 | ±0% | 900 |
| 2014/12/17 | 1,160 | 1,190 | 1,160 | 1,171 | +6 | +0.5% | 1,300 |
| 2014/12/16 | 1,189 | 1,189 | 1,165 | 1,165 | -15 | -1.3% | 4,700 |
| 2014/12/15 | 1,157 | 1,180 | 1,157 | 1,180 | +34 | +3% | 4,200 |
| 2014/12/12 | 1,125 | 1,152 | 1,125 | 1,146 | -39 | -3.3% | 7,600 |
| 2014/12/11 | 1,165 | 1,185 | 1,156 | 1,185 | +15 | +1.3% | 1,200 |
| 2014/12/10 | 1,184 | 1,184 | 1,170 | 1,170 | -6 | -0.5% | 1,600 |
| 2014/12/09 | 1,186 | 1,186 | 1,176 | 1,176 | -14 | -1.2% | 1,600 |
| 2014/12/08 | 1,182 | 1,190 | 1,179 | 1,190 | +10 | +0.8% | 1,600 |
| 2014/12/05 | 1,180 | 1,180 | 1,175 | 1,180 | -10 | -0.8% | 500 |
| 2014/12/04 | 1,199 | 1,199 | 1,190 | 1,190 | +4 | +0.3% | 1,500 |
| 2014/12/03 | 1,191 | 1,191 | 1,180 | 1,186 | -5 | -0.4% | 3,000 |
| 2014/12/02 | 1,193 | 1,195 | 1,190 | 1,191 | -2 | -0.2% | 1,000 |
| 2014/12/01 | 1,194 | 1,195 | 1,192 | 1,193 | +1 | +0.1% | 1,300 |
| 2014/11/28 | 1,198 | 1,198 | 1,190 | 1,192 | +18 | +1.5% | 1,500 |
| 2014/11/27 | 1,180 | 1,180 | 1,173 | 1,174 | +4 | +0.3% | 1,000 |
2501～
2550
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
