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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,130 | 2,150 | 2,114 | 2,130 | ±0 | ±0% | 6,800 |
| 2024/06/05 | 2,169 | 2,173 | 2,106 | 2,130 | -40 | -1.8% | 15,100 |
| 2024/06/04 | 2,179 | 2,192 | 2,160 | 2,170 | -14 | -0.6% | 10,300 |
| 2024/06/03 | 2,180 | 2,199 | 2,180 | 2,184 | +4 | +0.2% | 9,800 |
| 2024/05/31 | 2,150 | 2,191 | 2,150 | 2,180 | +30 | +1.4% | 6,400 |
| 2024/05/30 | 2,107 | 2,190 | 2,107 | 2,150 | +12 | +0.6% | 11,000 |
| 2024/05/29 | 2,210 | 2,222 | 2,132 | 2,138 | -72 | -3.3% | 13,000 |
| 2024/05/28 | 2,212 | 2,234 | 2,176 | 2,210 | +12 | +0.5% | 12,600 |
| 2024/05/27 | 2,195 | 2,200 | 2,185 | 2,198 | +9 | +0.4% | 3,900 |
| 2024/05/24 | 2,188 | 2,189 | 2,151 | 2,189 | +9 | +0.4% | 5,500 |
| 2024/05/23 | 2,149 | 2,186 | 2,140 | 2,180 | +31 | +1.4% | 4,900 |
| 2024/05/22 | 2,143 | 2,162 | 2,136 | 2,149 | -10 | -0.5% | 5,100 |
| 2024/05/21 | 2,189 | 2,189 | 2,136 | 2,159 | -30 | -1.4% | 7,300 |
| 2024/05/20 | 2,182 | 2,193 | 2,180 | 2,189 | -9 | -0.4% | 6,100 |
| 2024/05/17 | 2,140 | 2,220 | 2,130 | 2,198 | +59 | +2.8% | 12,800 |
| 2024/05/16 | 2,128 | 2,152 | 2,120 | 2,139 | +17 | +0.8% | 7,300 |
| 2024/05/15 | 2,125 | 2,150 | 2,115 | 2,122 | +1 | ±0% | 8,500 |
| 2024/05/14 | 2,107 | 2,121 | 2,077 | 2,121 | +14 | +0.7% | 8,600 |
| 2024/05/13 | 2,056 | 2,117 | 2,056 | 2,107 | +51 | +2.5% | 10,800 |
| 2024/05/10 | 2,037 | 2,056 | 2,037 | 2,056 | +19 | +0.9% | 7,500 |
| 2024/05/09 | 2,029 | 2,037 | 2,016 | 2,037 | +8 | +0.4% | 3,200 |
| 2024/05/08 | 2,030 | 2,035 | 2,028 | 2,029 | +2 | +0.1% | 3,100 |
| 2024/05/07 | 2,027 | 2,030 | 2,016 | 2,027 | +11 | +0.5% | 5,400 |
| 2024/05/02 | 2,016 | 2,017 | 2,010 | 2,016 | -1 | ±0% | 2,000 |
| 2024/05/01 | 2,039 | 2,039 | 2,003 | 2,017 | +57 | +2.9% | 10,600 |
| 2024/04/30 | 1,962 | 2,012 | 1,960 | 1,960 | +10 | +0.5% | 7,800 |
| 2024/04/26 | 2,038 | 2,038 | 1,950 | 1,950 | -78 | -3.8% | 22,300 |
| 2024/04/25 | 2,026 | 2,028 | 2,019 | 2,028 | ±0 | ±0% | 4,100 |
| 2024/04/24 | 2,011 | 2,028 | 2,011 | 2,028 | +24 | +1.2% | 3,500 |
| 2024/04/23 | 1,985 | 2,004 | 1,985 | 2,004 | +19 | +1% | 3,400 |
| 2024/04/22 | 1,972 | 1,998 | 1,955 | 1,985 | +43 | +2.2% | 3,200 |
| 2024/04/19 | 1,970 | 1,978 | 1,942 | 1,942 | -28 | -1.4% | 3,200 |
| 2024/04/18 | 1,980 | 1,980 | 1,954 | 1,970 | -11 | -0.6% | 5,600 |
| 2024/04/17 | 2,002 | 2,002 | 1,981 | 1,981 | -9 | -0.5% | 3,500 |
| 2024/04/16 | 2,025 | 2,025 | 1,990 | 1,990 | -30 | -1.5% | 4,800 |
| 2024/04/15 | 2,027 | 2,032 | 2,010 | 2,020 | -6 | -0.3% | 2,900 |
| 2024/04/12 | 2,032 | 2,040 | 2,025 | 2,026 | -15 | -0.7% | 2,700 |
| 2024/04/11 | 2,022 | 2,053 | 2,022 | 2,041 | +1 | ±0% | 1,500 |
| 2024/04/10 | 2,031 | 2,055 | 2,015 | 2,040 | -7 | -0.3% | 4,200 |
| 2024/04/09 | 2,061 | 2,063 | 2,035 | 2,047 | -8 | -0.4% | 3,700 |
| 2024/04/08 | 2,064 | 2,066 | 2,044 | 2,055 | ±0 | ±0% | 10,200 |
| 2024/04/05 | 2,062 | 2,062 | 2,045 | 2,055 | -13 | -0.6% | 3,000 |
| 2024/04/04 | 2,050 | 2,068 | 2,048 | 2,068 | +14 | +0.7% | 2,900 |
| 2024/04/03 | 2,040 | 2,061 | 2,040 | 2,054 | +4 | +0.2% | 5,100 |
| 2024/04/02 | 2,059 | 2,064 | 2,030 | 2,050 | -6 | -0.3% | 6,300 |
| 2024/04/01 | 2,048 | 2,069 | 2,042 | 2,056 | +16 | +0.8% | 5,000 |
| 2024/03/29 | 2,009 | 2,040 | 2,009 | 2,040 | +31 | +1.5% | 6,400 |
| 2024/03/28 | 1,991 | 2,029 | 1,991 | 2,009 | +27 | +1.4% | 6,500 |
| 2024/03/27 | 1,997 | 2,000 | 1,982 | 1,982 | -7 | -0.4% | 5,400 |
| 2024/03/26 | 1,994 | 2,005 | 1,986 | 1,989 | -4 | -0.2% | 3,400 |
251～
300
件表示中 / 5997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 | 211,300円 | +4.4% | +0.4% | 3.79% | 8.55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 |
| 小津産業 | 163,300円 | -1.2% | -16.2% | 1.53% | 28.60倍 | 0.76倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| ムサシ | 169,800円 | -0.1% | -59.4% | 2.12% | 10.09倍 | 0.34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 |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96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、組み込み開発も |
| バリュエンスＨ | 88,800円 | +3.4% | - | 0.56% | 29.20倍 | 1.67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
