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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 940 | 948 | 931 | 931 | -9 | -1% | 1,800 |
| 2013/09/02 | 925 | 994 | 910 | 940 | -24 | -2.5% | 5,700 |
| 2013/08/30 | 980 | 980 | 961 | 964 | -16 | -1.6% | 1,800 |
| 2013/08/29 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 2,800 |
| 2013/08/28 | 990 | 1,000 | 980 | 1,000 | ±0 | ±0% | 3,000 |
| 2013/08/27 | 999 | 1,001 | 998 | 1,000 | ±0 | ±0% | 3,900 |
| 2013/08/26 | 1,013 | 1,020 | 998 | 1,000 | -19 | -1.9% | 4,400 |
| 2013/08/23 | 1,006 | 1,019 | 1,005 | 1,019 | +17 | +1.7% | 3,800 |
| 2013/08/22 | 1,003 | 1,008 | 1,000 | 1,002 | +2 | +0.2% | 900 |
| 2013/08/21 | 1,010 | 1,010 | 999 | 1,000 | -10 | -1% | 5,500 |
| 2013/08/20 | 1,022 | 1,039 | 1,010 | 1,010 | -40 | -3.8% | 2,400 |
| 2013/08/19 | 1,044 | 1,050 | 1,020 | 1,050 | +36 | +3.6% | 2,200 |
| 2013/08/16 | 1,030 | 1,030 | 1,014 | 1,014 | -32 | -3.1% | 2,300 |
| 2013/08/15 | 1,059 | 1,072 | 1,045 | 1,046 | -54 | -4.9% | 2,900 |
| 2013/08/14 | 1,051 | 1,100 | 1,035 | 1,100 | +40 | +3.8% | 9,800 |
| 2013/08/13 | 1,045 | 1,060 | 1,000 | 1,060 | +40 | +3.9% | 13,300 |
| 2013/08/12 | 1,000 | 1,020 | 1,000 | 1,020 | -10 | -1% | 12,300 |
| 2013/08/09 | 1,051 | 1,060 | 1,010 | 1,030 | -231 | -18.3% | 67,600 |
| 2013/08/08 | 1,270 | 1,309 | 1,261 | 1,261 | -4 | -0.3% | 4,600 |
| 2013/08/07 | 1,280 | 1,284 | 1,263 | 1,265 | -25 | -1.9% | 3,200 |
| 2013/08/06 | 1,243 | 1,290 | 1,243 | 1,290 | +10 | +0.8% | 1,600 |
| 2013/08/05 | 1,278 | 1,315 | 1,250 | 1,280 | +15 | +1.2% | 8,100 |
| 2013/08/02 | 1,220 | 1,267 | 1,220 | 1,265 | +65 | +5.4% | 4,600 |
| 2013/08/01 | 1,199 | 1,210 | 1,198 | 1,200 | ±0 | ±0% | 2,200 |
| 2013/07/31 | 1,202 | 1,232 | 1,200 | 1,200 | -7 | -0.6% | 1,100 |
| 2013/07/30 | 1,220 | 1,220 | 1,190 | 1,207 | ±0 | ±0% | 2,300 |
| 2013/07/29 | 1,242 | 1,254 | 1,207 | 1,207 | -35 | -2.8% | 3,600 |
| 2013/07/26 | 1,280 | 1,280 | 1,242 | 1,242 | -23 | -1.8% | 4,500 |
| 2013/07/25 | 1,274 | 1,274 | 1,259 | 1,265 | -9 | -0.7% | 1,900 |
| 2013/07/24 | 1,266 | 1,284 | 1,266 | 1,274 | +9 | +0.7% | 3,000 |
| 2013/07/23 | 1,281 | 1,294 | 1,265 | 1,265 | -16 | -1.2% | 2,800 |
| 2013/07/22 | 1,273 | 1,281 | 1,273 | 1,281 | -9 | -0.7% | 1,400 |
| 2013/07/19 | 1,308 | 1,308 | 1,278 | 1,290 | -6 | -0.5% | 1,800 |
| 2013/07/18 | 1,296 | 1,311 | 1,295 | 1,296 | -1 | -0.1% | 6,200 |
| 2013/07/17 | 1,283 | 1,297 | 1,280 | 1,297 | +8 | +0.6% | 2,100 |
| 2013/07/16 | 1,279 | 1,289 | 1,261 | 1,289 | +30 | +2.4% | 4,100 |
| 2013/07/12 | 1,246 | 1,279 | 1,236 | 1,259 | +14 | +1.1% | 5,900 |
| 2013/07/11 | 1,256 | 1,265 | 1,235 | 1,245 | -6 | -0.5% | 2,700 |
| 2013/07/10 | 1,300 | 1,300 | 1,250 | 1,251 | -9 | -0.7% | 5,600 |
| 2013/07/09 | 1,289 | 1,289 | 1,250 | 1,260 | -11 | -0.9% | 4,200 |
| 2013/07/08 | 1,271 | 1,275 | 1,268 | 1,271 | +3 | +0.2% | 6,400 |
| 2013/07/05 | 1,283 | 1,291 | 1,250 | 1,268 | -22 | -1.7% | 3,700 |
| 2013/07/04 | 1,287 | 1,300 | 1,287 | 1,290 | +3 | +0.2% | 1,200 |
| 2013/07/03 | 1,286 | 1,288 | 1,286 | 1,287 | -13 | -1% | 800 |
| 2013/07/02 | 1,304 | 1,309 | 1,279 | 1,300 | +15 | +1.2% | 2,800 |
| 2013/07/01 | 1,320 | 1,320 | 1,260 | 1,285 | +55 | +4.5% | 4,500 |
| 2013/06/28 | 1,180 | 1,246 | 1,180 | 1,230 | +55 | +4.7% | 2,800 |
| 2013/06/27 | 1,230 | 1,240 | 1,160 | 1,175 | -63 | -5.1% | 4,900 |
| 2013/06/26 | 1,240 | 1,270 | 1,238 | 1,238 | -82 | -6.2% | 9,400 |
| 2013/06/25 | 1,341 | 1,341 | 1,285 | 1,320 | +9 | +0.7% | 7,800 |
2851～
2900
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
