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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,158 | 1,170 | 1,151 | 1,160 | +2 | +0.2% | 1,600 |
| 2014/09/09 | 1,150 | 1,160 | 1,150 | 1,158 | +5 | +0.4% | 2,300 |
| 2014/09/08 | 1,158 | 1,158 | 1,150 | 1,153 | -7 | -0.6% | 900 |
| 2014/09/05 | 1,161 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 500 |
| 2014/09/04 | 1,158 | 1,168 | 1,158 | 1,160 | +2 | +0.2% | 500 |
| 2014/09/03 | 1,169 | 1,169 | 1,141 | 1,158 | -11 | -0.9% | 2,000 |
| 2014/09/02 | 1,155 | 1,169 | 1,155 | 1,169 | +18 | +1.6% | 1,700 |
| 2014/09/01 | 1,142 | 1,155 | 1,142 | 1,151 | +2 | +0.2% | 2,400 |
| 2014/08/29 | 1,158 | 1,158 | 1,149 | 1,149 | +10 | +0.9% | 1,400 |
| 2014/08/28 | 1,131 | 1,139 | 1,116 | 1,139 | ±0 | ±0% | 2,100 |
| 2014/08/27 | 1,145 | 1,145 | 1,118 | 1,139 | +9 | +0.8% | 1,700 |
| 2014/08/26 | 1,158 | 1,158 | 1,125 | 1,130 | -10 | -0.9% | 2,200 |
| 2014/08/25 | 1,129 | 1,144 | 1,126 | 1,140 | +11 | +1% | 2,400 |
| 2014/08/22 | 1,125 | 1,129 | 1,125 | 1,129 | +5 | +0.4% | 300 |
| 2014/08/21 | 1,122 | 1,125 | 1,120 | 1,124 | - | - | 2,500 |
| 2014/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/19 | 1,122 | 1,122 | 1,122 | 1,122 | -3 | -0.3% | 400 |
| 2014/08/18 | 1,129 | 1,139 | 1,125 | 1,125 | -4 | -0.4% | 2,200 |
| 2014/08/15 | 1,125 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 1,100 |
| 2014/08/14 | 1,120 | 1,125 | 1,120 | 1,122 | +3 | +0.3% | 600 |
| 2014/08/13 | 1,120 | 1,124 | 1,118 | 1,119 | -2 | -0.2% | 800 |
| 2014/08/12 | 1,125 | 1,125 | 1,121 | 1,121 | -9 | -0.8% | 400 |
| 2014/08/11 | 1,108 | 1,131 | 1,106 | 1,130 | +24 | +2.2% | 4,400 |
| 2014/08/08 | 1,111 | 1,111 | 1,106 | 1,106 | -18 | -1.6% | 800 |
| 2014/08/07 | 1,108 | 1,125 | 1,108 | 1,124 | +15 | +1.4% | 900 |
| 2014/08/06 | 1,120 | 1,120 | 1,109 | 1,109 | -6 | -0.5% | 2,000 |
| 2014/08/05 | 1,114 | 1,128 | 1,109 | 1,115 | -4 | -0.4% | 1,100 |
| 2014/08/04 | 1,140 | 1,140 | 1,119 | 1,119 | -9 | -0.8% | 800 |
| 2014/08/01 | 1,115 | 1,128 | 1,106 | 1,128 | -7 | -0.6% | 600 |
| 2014/07/31 | 1,145 | 1,145 | 1,135 | 1,135 | -7 | -0.6% | 1,000 |
| 2014/07/30 | 1,145 | 1,145 | 1,142 | 1,142 | -18 | -1.6% | 600 |
| 2014/07/29 | 1,165 | 1,165 | 1,160 | 1,160 | -2 | -0.2% | 800 |
| 2014/07/28 | 1,165 | 1,165 | 1,140 | 1,162 | +27 | +2.4% | 3,100 |
| 2014/07/25 | 1,140 | 1,142 | 1,128 | 1,135 | -7 | -0.6% | 2,800 |
| 2014/07/24 | 1,147 | 1,147 | 1,135 | 1,142 | +4 | +0.4% | 300 |
| 2014/07/23 | 1,123 | 1,138 | 1,123 | 1,138 | -11 | -1% | 500 |
| 2014/07/22 | 1,110 | 1,154 | 1,110 | 1,149 | +40 | +3.6% | 1,500 |
| 2014/07/18 | 1,110 | 1,110 | 1,109 | 1,109 | -2 | -0.2% | 900 |
| 2014/07/17 | 1,118 | 1,119 | 1,111 | 1,111 | -9 | -0.8% | 400 |
| 2014/07/16 | 1,139 | 1,139 | 1,120 | 1,120 | +10 | +0.9% | 4,700 |
| 2014/07/15 | 1,112 | 1,117 | 1,110 | 1,110 | -4 | -0.4% | 2,500 |
| 2014/07/14 | 1,078 | 1,114 | 1,078 | 1,114 | +37 | +3.4% | 1,600 |
| 2014/07/11 | 1,075 | 1,082 | 1,073 | 1,077 | -3 | -0.3% | 1,700 |
| 2014/07/10 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 2014/07/09 | 1,088 | 1,088 | 1,080 | 1,080 | -5 | -0.5% | 2,400 |
| 2014/07/08 | 1,088 | 1,095 | 1,085 | 1,085 | -7 | -0.6% | 1,500 |
| 2014/07/07 | 1,095 | 1,099 | 1,087 | 1,092 | ±0 | ±0% | 2,900 |
| 2014/07/04 | 1,101 | 1,102 | 1,090 | 1,092 | -10 | -0.9% | 3,200 |
| 2014/07/03 | 1,119 | 1,119 | 1,100 | 1,102 | -20 | -1.8% | 3,400 |
| 2014/07/02 | 1,122 | 1,131 | 1,114 | 1,122 | ±0 | ±0% | 2,400 |
2601～
2650
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
