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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
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
