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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/04/09 | 1,250 | 1,250 | 1,240 | 1,248 | +15 | +1.2% | 2,900 |
| 2013/04/08 | 1,222 | 1,240 | 1,222 | 1,233 | +20 | +1.6% | 4,400 |
| 2013/04/05 | 1,206 | 1,230 | 1,180 | 1,213 | -17 | -1.4% | 8,000 |
| 2013/04/04 | 1,193 | 1,230 | 1,160 | 1,230 | +25 | +2.1% | 4,500 |
| 2013/04/03 | 1,199 | 1,237 | 1,195 | 1,205 | +7 | +0.6% | 7,600 |
| 2013/04/02 | 1,152 | 1,198 | 1,089 | 1,198 | -14 | -1.2% | 11,700 |
| 2013/04/01 | 1,273 | 1,273 | 1,177 | 1,212 | -60 | -4.7% | 14,900 |
| 2013/03/29 | 1,278 | 1,289 | 1,266 | 1,272 | +6 | +0.5% | 15,200 |
| 2013/03/28 | 1,261 | 1,280 | 1,261 | 1,266 | +7 | +0.6% | 6,200 |
| 2013/03/27 | 1,295 | 1,295 | 1,259 | 1,259 | -2 | -0.2% | 6,900 |
| 2013/03/26 | 1,291 | 1,295 | 1,244 | 1,261 | -28 | -2.2% | 11,800 |
| 2013/03/25 | 1,338 | 1,338 | 1,286 | 1,289 | +54 | +4.4% | 20,000 |
| 2013/03/22 | 1,288 | 1,288 | 1,235 | 1,235 | -39 | -3.1% | 10,900 |
| 2013/03/21 | 1,275 | 1,308 | 1,271 | 1,274 | +9 | +0.7% | 14,400 |
| 2013/03/19 | 1,254 | 1,270 | 1,254 | 1,265 | +11 | +0.9% | 5,300 |
| 2013/03/18 | 1,247 | 1,260 | 1,221 | 1,254 | +11 | +0.9% | 14,600 |
| 2013/03/15 | 1,234 | 1,244 | 1,215 | 1,243 | +4 | +0.3% | 10,200 |
| 2013/03/14 | 1,230 | 1,245 | 1,225 | 1,239 | +11 | +0.9% | 5,600 |
| 2013/03/13 | 1,280 | 1,290 | 1,228 | 1,228 | -57 | -4.4% | 14,000 |
| 2013/03/12 | 1,364 | 1,364 | 1,255 | 1,285 | -75 | -5.5% | 11,700 |
| 2013/03/11 | 1,350 | 1,368 | 1,303 | 1,360 | +31 | +2.3% | 24,100 |
| 2013/03/08 | 1,251 | 1,330 | 1,240 | 1,329 | +89 | +7.2% | 29,900 |
| 2013/03/07 | 1,242 | 1,248 | 1,224 | 1,240 | +25 | +2.1% | 4,600 |
| 2013/03/06 | 1,236 | 1,239 | 1,210 | 1,215 | ±0 | ±0% | 5,300 |
| 2013/03/05 | 1,240 | 1,247 | 1,185 | 1,215 | -32 | -2.6% | 7,600 |
3001～
3050
件表示中 / 6044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 | 203,500円 | +4.3% | -1.7% | 3.93% | 9.13倍 | 0.98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 |
| 大丸エナ | 167,000円 | +0.3% | +4.7% | 1.62% | 14.90倍 | 0.86倍 |
|
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 |
| デリカフーズ | 80,400円 | +3.8% | +69.7% | 1.87% | 13.33倍 | 1.45倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| 協栄産 | 392,500円 | +0.5% | -14.2% | 0.00% | 13.89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 |
| 丸紅リース | 353,500円 | +7.4% | +2.8% | 4.05% | 8.69倍 | 0.67倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
