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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 1,332 | 1,334 | 1,311 | 1,320 | -15 | -1.1% | 5,400 |
| 2013/06/20 | 1,332 | 1,368 | 1,332 | 1,335 | +3 | +0.2% | 3,600 |
| 2013/06/19 | 1,371 | 1,371 | 1,332 | 1,332 | +8 | +0.6% | 3,800 |
| 2013/06/18 | 1,321 | 1,348 | 1,321 | 1,324 | +3 | +0.2% | 1,800 |
| 2013/06/17 | 1,300 | 1,325 | 1,300 | 1,321 | +41 | +3.2% | 2,900 |
| 2013/06/14 | 1,290 | 1,320 | 1,250 | 1,280 | +32 | +2.6% | 4,800 |
| 2013/06/13 | 1,299 | 1,299 | 1,234 | 1,248 | -41 | -3.2% | 3,100 |
| 2013/06/12 | 1,201 | 1,289 | 1,201 | 1,289 | +88 | +7.3% | 4,000 |
| 2013/06/11 | 1,255 | 1,264 | 1,201 | 1,201 | -54 | -4.3% | 4,500 |
| 2013/06/10 | 1,295 | 1,295 | 1,220 | 1,255 | +110 | +9.6% | 5,700 |
| 2013/06/07 | 1,100 | 1,155 | 1,062 | 1,145 | -60 | -5% | 23,200 |
| 2013/06/06 | 1,270 | 1,273 | 1,100 | 1,205 | -116 | -8.8% | 15,200 |
| 2013/06/05 | 1,290 | 1,355 | 1,280 | 1,321 | -29 | -2.1% | 14,300 |
| 2013/06/04 | 1,360 | 1,360 | 1,299 | 1,350 | -50 | -3.6% | 17,300 |
| 2013/06/03 | 1,417 | 1,423 | 1,400 | 1,400 | -12 | -0.8% | 6,500 |
| 2013/05/31 | 1,417 | 1,430 | 1,410 | 1,412 | +2 | +0.1% | 5,900 |
| 2013/05/30 | 1,460 | 1,470 | 1,410 | 1,410 | -60 | -4.1% | 4,600 |
| 2013/05/29 | 1,425 | 1,488 | 1,425 | 1,470 | +50 | +3.5% | 4,400 |
| 2013/05/28 | 1,421 | 1,431 | 1,400 | 1,420 | -1 | -0.1% | 8,100 |
| 2013/05/27 | 1,430 | 1,435 | 1,410 | 1,421 | -3 | -0.2% | 5,700 |
| 2013/05/24 | 1,490 | 1,527 | 1,399 | 1,424 | -36 | -2.5% | 17,600 |
| 2013/05/23 | 1,621 | 1,621 | 1,460 | 1,460 | -161 | -9.9% | 20,300 |
| 2013/05/22 | 1,691 | 1,691 | 1,611 | 1,621 | -75 | -4.4% | 15,200 |
| 2013/05/21 | 1,658 | 1,697 | 1,621 | 1,696 | +38 | +2.3% | 16,900 |
| 2013/05/20 | 1,630 | 1,660 | 1,630 | 1,658 | +48 | +3% | 18,600 |
| 2013/05/17 | 1,460 | 1,610 | 1,460 | 1,610 | +110 | +7.3% | 14,000 |
| 2013/05/16 | 1,621 | 1,670 | 1,421 | 1,500 | -171 | -10.2% | 47,200 |
| 2013/05/15 | 1,717 | 1,720 | 1,625 | 1,671 | -46 | -2.7% | 35,300 |
| 2013/05/14 | 1,718 | 1,730 | 1,687 | 1,717 | -6 | -0.3% | 22,300 |
| 2013/05/13 | 1,700 | 1,735 | 1,685 | 1,723 | -14 | -0.8% | 22,900 |
| 2013/05/10 | 1,745 | 1,745 | 1,675 | 1,737 | +29 | +1.7% | 21,800 |
| 2013/05/09 | 1,704 | 1,735 | 1,700 | 1,708 | +8 | +0.5% | 23,100 |
| 2013/05/08 | 1,747 | 1,760 | 1,670 | 1,700 | -47 | -2.7% | 40,400 |
| 2013/05/07 | 1,742 | 1,760 | 1,707 | 1,747 | +14 | +0.8% | 37,100 |
| 2013/05/02 | 1,741 | 1,769 | 1,720 | 1,733 | -44 | -2.5% | 26,800 |
| 2013/05/01 | 1,711 | 1,841 | 1,690 | 1,777 | +66 | +3.9% | 96,700 |
| 2013/04/30 | 1,635 | 1,750 | 1,620 | 1,711 | +91 | +5.6% | 54,400 |
| 2013/04/26 | 1,653 | 1,728 | 1,600 | 1,620 | +25 | +1.6% | 55,800 |
| 2013/04/25 | 1,645 | 1,650 | 1,571 | 1,595 | -83 | -4.9% | 40,600 |
| 2013/04/24 | 1,687 | 1,745 | 1,665 | 1,678 | -14 | -0.8% | 26,700 |
| 2013/04/23 | 1,653 | 1,721 | 1,620 | 1,692 | +31 | +1.9% | 39,500 |
| 2013/04/22 | 1,794 | 1,794 | 1,625 | 1,661 | +8 | +0.5% | 46,600 |
| 2013/04/19 | 1,700 | 1,710 | 1,608 | 1,653 | -67 | -3.9% | 61,500 |
| 2013/04/18 | 1,799 | 1,888 | 1,705 | 1,720 | +41 | +2.4% | 130,800 |
| 2013/04/17 | 1,538 | 1,690 | 1,500 | 1,679 | +219 | +15% | 141,500 |
| 2013/04/16 | 1,470 | 1,500 | 1,380 | 1,460 | -9 | -0.6% | 54,900 |
| 2013/04/15 | 1,340 | 1,550 | 1,340 | 1,469 | +105 | +7.7% | 75,400 |
| 2013/04/12 | 1,350 | 1,366 | 1,251 | 1,364 | -21 | -1.5% | 23,700 |
| 2013/04/11 | 1,399 | 1,449 | 1,363 | 1,385 | +26 | +1.9% | 46,400 |
| 2013/04/10 | 1,248 | 1,485 | 1,242 | 1,359 | +111 | +8.9% | 80,300 |
2901～
2950
件表示中 / 5969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 | 211,000円 | +4.4% | +0.4% | 3.79% | 8.53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 | 192,600円 | +12.6% | +23.6% | 1.87% | 18.72倍 | 2.94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 | 168,500円 | +12.8% | +320.3% | 3.56% | 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 | 160,000円 | +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 |
| バリュエンスＨ | 89,700円 | +3.4% | - | 0.56% | 29.50倍 | 1.68倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
市場注目の銘柄
チャート関連のコラム
