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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,058 | 2,074 | 2,022 | 2,037 | -21 | -1% | 3,900 |
| 2024/07/23 | 2,036 | 2,076 | 2,021 | 2,058 | +26 | +1.3% | 10,000 |
| 2024/07/22 | 2,026 | 2,038 | 2,015 | 2,032 | +6 | +0.3% | 3,700 |
| 2024/07/19 | 2,054 | 2,054 | 2,025 | 2,026 | -35 | -1.7% | 8,100 |
| 2024/07/18 | 2,068 | 2,068 | 2,053 | 2,061 | -1 | ±0% | 3,500 |
| 2024/07/17 | 2,032 | 2,092 | 2,032 | 2,062 | +31 | +1.5% | 13,300 |
| 2024/07/16 | 2,046 | 2,047 | 2,031 | 2,031 | -12 | -0.6% | 6,000 |
| 2024/07/12 | 2,033 | 2,051 | 2,026 | 2,043 | +18 | +0.9% | 11,000 |
| 2024/07/11 | 1,992 | 2,025 | 1,992 | 2,025 | +33 | +1.7% | 13,600 |
| 2024/07/10 | 2,000 | 2,013 | 1,985 | 1,992 | -5 | -0.3% | 17,900 |
| 2024/07/09 | 2,002 | 2,016 | 1,995 | 1,997 | -5 | -0.2% | 14,200 |
| 2024/07/08 | 2,035 | 2,035 | 1,999 | 2,002 | -27 | -1.3% | 19,200 |
| 2024/07/05 | 2,024 | 2,030 | 2,020 | 2,029 | +5 | +0.2% | 10,100 |
| 2024/07/04 | 2,030 | 2,036 | 2,021 | 2,024 | -3 | -0.1% | 9,000 |
| 2024/07/03 | 2,026 | 2,031 | 2,015 | 2,027 | +1 | ±0% | 9,700 |
| 2024/07/02 | 2,018 | 2,026 | 2,015 | 2,026 | +8 | +0.4% | 9,900 |
| 2024/07/01 | 2,016 | 2,024 | 2,009 | 2,018 | +2 | +0.1% | 15,500 |
| 2024/06/28 | 2,031 | 2,039 | 2,001 | 2,016 | -16 | -0.8% | 23,100 |
| 2024/06/27 | 2,070 | 2,120 | 2,022 | 2,032 | -125 | -5.8% | 91,300 |
| 2024/06/26 | 2,148 | 2,184 | 2,148 | 2,157 | +10 | +0.5% | 85,800 |
| 2024/06/25 | 2,134 | 2,151 | 2,134 | 2,147 | +14 | +0.7% | 22,400 |
| 2024/06/24 | 2,120 | 2,148 | 2,116 | 2,133 | +12 | +0.6% | 29,800 |
| 2024/06/21 | 2,120 | 2,128 | 2,115 | 2,121 | +2 | +0.1% | 15,200 |
| 2024/06/20 | 2,120 | 2,129 | 2,098 | 2,119 | -9 | -0.4% | 16,600 |
| 2024/06/19 | 2,140 | 2,146 | 2,122 | 2,128 | -8 | -0.4% | 14,900 |
| 2024/06/18 | 2,135 | 2,145 | 2,133 | 2,136 | +1 | ±0% | 9,000 |
| 2024/06/17 | 2,141 | 2,143 | 2,119 | 2,135 | +5 | +0.2% | 20,100 |
| 2024/06/14 | 2,121 | 2,132 | 2,115 | 2,130 | +7 | +0.3% | 7,700 |
| 2024/06/13 | 2,171 | 2,171 | 2,123 | 2,123 | -29 | -1.3% | 14,600 |
| 2024/06/12 | 2,153 | 2,164 | 2,143 | 2,152 | ±0 | ±0% | 8,200 |
| 2024/06/11 | 2,161 | 2,164 | 2,152 | 2,152 | +7 | +0.3% | 5,600 |
| 2024/06/10 | 2,160 | 2,167 | 2,145 | 2,145 | +2 | +0.1% | 9,800 |
| 2024/06/07 | 2,123 | 2,145 | 2,115 | 2,143 | +13 | +0.6% | 16,400 |
| 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 |
251～
300
件表示中 / 6030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 | 205,800円 | +4.4% | +0.4% | 3.89% | 8.32倍 | 1.06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 | 165,400円 | +0.8% | -17.7% | 1.51% | 47.96倍 | 0.73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 |
| 丸藤パ | 347,500円 | +2.9% | +1.1% | 3.74% | 8.82倍 | 0.40倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 協栄産 | 391,000円 | +0.5% | -14.2% | 0.00% | 13.84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。加賀電子がＴＯＢ実施 |
| ピクセル | 12,500円 | - | - | 0.00% | - | -42.52倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム
