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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,005 | 1,050 | 1,005 | 1,024 | -46 | -4.3% | 3,900 |
| 2014/02/03 | 1,091 | 1,119 | 1,055 | 1,070 | -70 | -6.1% | 3,700 |
| 2014/01/31 | 1,102 | 1,144 | 1,102 | 1,140 | +82 | +7.8% | 12,900 |
| 2014/01/30 | 1,115 | 1,115 | 1,020 | 1,058 | -58 | -5.2% | 8,800 |
| 2014/01/29 | 1,103 | 1,139 | 1,098 | 1,116 | +16 | +1.5% | 6,700 |
| 2014/01/28 | 1,163 | 1,163 | 1,076 | 1,100 | -33 | -2.9% | 24,200 |
| 2014/01/27 | 1,161 | 1,161 | 1,100 | 1,133 | -44 | -3.7% | 4,900 |
| 2014/01/24 | 1,173 | 1,187 | 1,165 | 1,177 | -16 | -1.3% | 3,000 |
| 2014/01/23 | 1,205 | 1,229 | 1,190 | 1,193 | -5 | -0.4% | 5,000 |
| 2014/01/22 | 1,231 | 1,231 | 1,196 | 1,198 | -3 | -0.2% | 5,800 |
| 2014/01/21 | 1,240 | 1,245 | 1,201 | 1,201 | -33 | -2.7% | 3,100 |
| 2014/01/20 | 1,234 | 1,234 | 1,206 | 1,234 | +33 | +2.7% | 3,700 |
| 2014/01/17 | 1,168 | 1,201 | 1,149 | 1,201 | +2 | +0.2% | 3,300 |
| 2014/01/16 | 1,152 | 1,199 | 1,152 | 1,199 | +50 | +4.4% | 1,500 |
| 2014/01/15 | 1,130 | 1,149 | 1,126 | 1,149 | +19 | +1.7% | 1,900 |
| 2014/01/14 | 1,100 | 1,130 | 1,096 | 1,130 | +50 | +4.6% | 3,100 |
| 2014/01/10 | 1,075 | 1,105 | 1,075 | 1,080 | +5 | +0.5% | 2,100 |
| 2014/01/09 | 1,055 | 1,075 | 1,055 | 1,075 | +20 | +1.9% | 1,000 |
| 2014/01/08 | 1,052 | 1,055 | 1,040 | 1,055 | +18 | +1.7% | 2,100 |
| 2014/01/07 | 1,053 | 1,053 | 1,037 | 1,037 | -16 | -1.5% | 600 |
| 2014/01/06 | 1,045 | 1,053 | 1,025 | 1,053 | +3 | +0.3% | 5,800 |
| 2013/12/30 | 1,020 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 4,100 |
| 2013/12/27 | 1,020 | 1,020 | 1,003 | 1,020 | ±0 | ±0% | 2,800 |
| 2013/12/26 | 1,007 | 1,020 | 1,000 | 1,020 | +13 | +1.3% | 1,300 |
| 2013/12/25 | 1,002 | 1,020 | 975 | 1,007 | -13 | -1.3% | 10,400 |
| 2013/12/24 | 1,011 | 1,020 | 1,006 | 1,020 | ±0 | ±0% | 6,100 |
| 2013/12/20 | 1,016 | 1,020 | 1,006 | 1,020 | +8 | +0.8% | 3,300 |
| 2013/12/19 | 1,020 | 1,020 | 1,010 | 1,012 | -8 | -0.8% | 5,000 |
| 2013/12/18 | 1,020 | 1,020 | 1,006 | 1,020 | -10 | -1% | 2,000 |
| 2013/12/17 | 1,010 | 1,030 | 1,010 | 1,030 | +15 | +1.5% | 4,100 |
| 2013/12/16 | 1,045 | 1,045 | 1,015 | 1,015 | -21 | -2% | 3,000 |
| 2013/12/13 | 1,036 | 1,036 | 1,016 | 1,036 | +11 | +1.1% | 4,000 |
| 2013/12/12 | 1,016 | 1,027 | 1,010 | 1,025 | +13 | +1.3% | 4,700 |
| 2013/12/11 | 1,017 | 1,017 | 1,012 | 1,012 | -5 | -0.5% | 4,000 |
| 2013/12/10 | 1,030 | 1,030 | 1,003 | 1,017 | +17 | +1.7% | 2,200 |
| 2013/12/09 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 3,100 |
| 2013/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | -3 | -0.3% | 1,000 |
| 2013/12/05 | 1,002 | 1,005 | 1,000 | 1,003 | -1 | -0.1% | 800 |
| 2013/12/04 | 1,001 | 1,004 | 1,001 | 1,004 | -16 | -1.6% | 1,100 |
| 2013/12/03 | 1,030 | 1,030 | 1,000 | 1,020 | +11 | +1.1% | 5,300 |
| 2013/12/02 | 1,020 | 1,020 | 1,002 | 1,009 | +12 | +1.2% | 3,800 |
| 2013/11/29 | 1,000 | 1,000 | 996 | 997 | -3 | -0.3% | 2,100 |
| 2013/11/28 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,400 |
| 2013/11/27 | 995 | 1,000 | 995 | 1,000 | +6 | +0.6% | 900 |
| 2013/11/26 | 1,000 | 1,000 | 994 | 994 | -6 | -0.6% | 1,600 |
| 2013/11/25 | 1,010 | 1,010 | 994 | 1,000 | +4 | +0.4% | 1,900 |
| 2013/11/22 | 997 | 1,000 | 996 | 996 | -1 | -0.1% | 2,800 |
| 2013/11/21 | 1,002 | 1,002 | 997 | 997 | +1 | +0.1% | 700 |
| 2013/11/20 | 999 | 1,005 | 996 | 996 | -1 | -0.1% | 1,800 |
| 2013/11/19 | 1,006 | 1,006 | 997 | 997 | -15 | -1.5% | 1,700 |
2751～
2800
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
