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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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
