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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,192 | 1,192 | 1,155 | 1,170 | +6 | +0.5% | 3,000 |
| 2014/11/25 | 1,158 | 1,189 | 1,149 | 1,164 | +34 | +3% | 3,200 |
| 2014/11/21 | 1,132 | 1,140 | 1,130 | 1,130 | -1 | -0.1% | 5,500 |
| 2014/11/20 | 1,131 | 1,133 | 1,131 | 1,131 | +2 | +0.2% | 600 |
| 2014/11/19 | 1,128 | 1,143 | 1,128 | 1,129 | +2 | +0.2% | 700 |
| 2014/11/18 | 1,130 | 1,146 | 1,126 | 1,127 | -3 | -0.3% | 1,300 |
| 2014/11/17 | 1,138 | 1,138 | 1,130 | 1,130 | -8 | -0.7% | 2,000 |
| 2014/11/14 | 1,140 | 1,140 | 1,138 | 1,138 | ±0 | ±0% | 600 |
| 2014/11/13 | 1,140 | 1,149 | 1,138 | 1,138 | -2 | -0.2% | 500 |
| 2014/11/12 | 1,140 | 1,141 | 1,140 | 1,140 | ±0 | ±0% | 600 |
| 2014/11/11 | 1,137 | 1,140 | 1,133 | 1,140 | +3 | +0.3% | 500 |
| 2014/11/10 | 1,111 | 1,137 | 1,111 | 1,137 | +36 | +3.3% | 1,600 |
| 2014/11/07 | 1,106 | 1,116 | 1,100 | 1,101 | -6 | -0.5% | 7,400 |
| 2014/11/06 | 1,110 | 1,113 | 1,107 | 1,107 | -8 | -0.7% | 2,500 |
| 2014/11/05 | 1,107 | 1,118 | 1,107 | 1,115 | ±0 | ±0% | 3,400 |
| 2014/11/04 | 1,106 | 1,126 | 1,106 | 1,115 | +10 | +0.9% | 4,000 |
| 2014/10/31 | 1,132 | 1,132 | 1,101 | 1,105 | -85 | -7.1% | 14,900 |
| 2014/10/30 | 1,181 | 1,198 | 1,181 | 1,190 | +11 | +0.9% | 700 |
| 2014/10/29 | 1,215 | 1,215 | 1,179 | 1,179 | -36 | -3% | 2,800 |
| 2014/10/28 | 1,186 | 1,215 | 1,185 | 1,215 | +25 | +2.1% | 1,700 |
| 2014/10/27 | 1,239 | 1,239 | 1,185 | 1,190 | +10 | +0.8% | 5,200 |
| 2014/10/24 | 1,228 | 1,229 | 1,163 | 1,180 | -12 | -1% | 9,400 |
| 2014/10/23 | 1,140 | 1,192 | 1,140 | 1,192 | +53 | +4.7% | 3,500 |
| 2014/10/22 | 1,147 | 1,175 | 1,139 | 1,139 | -12 | -1% | 26,000 |
| 2014/10/21 | 1,160 | 1,160 | 1,151 | 1,151 | +10 | +0.9% | 14,200 |
| 2014/10/20 | 1,160 | 1,162 | 1,141 | 1,141 | -14 | -1.2% | 20,800 |
| 2014/10/17 | 1,155 | 1,159 | 1,150 | 1,155 | -5 | -0.4% | 1,500 |
| 2014/10/16 | 1,153 | 1,160 | 1,151 | 1,160 | -10 | -0.9% | 2,100 |
| 2014/10/15 | 1,170 | 1,170 | 1,170 | 1,170 | -16 | -1.3% | 200 |
| 2014/10/14 | 1,160 | 1,190 | 1,152 | 1,186 | +9 | +0.8% | 2,100 |
| 2014/10/10 | 1,170 | 1,179 | 1,169 | 1,177 | +4 | +0.3% | 1,700 |
| 2014/10/09 | 1,200 | 1,200 | 1,172 | 1,173 | -27 | -2.3% | 2,400 |
| 2014/10/08 | 1,170 | 1,200 | 1,170 | 1,200 | +21 | +1.8% | 17,800 |
| 2014/10/07 | 1,183 | 1,195 | 1,179 | 1,179 | -1 | -0.1% | 11,900 |
| 2014/10/06 | 1,200 | 1,200 | 1,171 | 1,180 | +10 | +0.9% | 40,100 |
| 2014/10/03 | 1,196 | 1,196 | 1,165 | 1,170 | -30 | -2.5% | 17,200 |
| 2014/10/02 | 1,215 | 1,215 | 1,200 | 1,200 | -22 | -1.8% | 3,200 |
| 2014/10/01 | 1,245 | 1,245 | 1,222 | 1,222 | -33 | -2.6% | 2,500 |
| 2014/09/30 | 1,265 | 1,265 | 1,255 | 1,255 | -10 | -0.8% | 900 |
| 2014/09/29 | 1,265 | 1,265 | 1,260 | 1,265 | ±0 | ±0% | 7,100 |
| 2014/09/26 | 1,254 | 1,265 | 1,228 | 1,265 | +15 | +1.2% | 4,000 |
| 2014/09/25 | 1,238 | 1,250 | 1,228 | 1,250 | +22 | +1.8% | 6,300 |
| 2014/09/24 | 1,232 | 1,232 | 1,222 | 1,228 | -4 | -0.3% | 1,100 |
| 2014/09/22 | 1,230 | 1,235 | 1,226 | 1,232 | +2 | +0.2% | 1,000 |
| 2014/09/19 | 1,218 | 1,232 | 1,215 | 1,230 | +20 | +1.7% | 19,200 |
| 2014/09/18 | 1,202 | 1,214 | 1,202 | 1,210 | ±0 | ±0% | 3,600 |
| 2014/09/17 | 1,196 | 1,210 | 1,196 | 1,210 | +14 | +1.2% | 13,100 |
| 2014/09/16 | 1,199 | 1,200 | 1,186 | 1,196 | +25 | +2.1% | 9,900 |
| 2014/09/12 | 1,168 | 1,187 | 1,168 | 1,171 | +10 | +0.9% | 4,200 |
| 2014/09/11 | 1,161 | 1,165 | 1,160 | 1,161 | +1 | +0.1% | 3,000 |
2551～
2600
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
