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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/03/25 | 1,994 | 2,025 | 1,990 | 1,993 | -29 | -1.4% | 9,200 |
| 2024/03/22 | 2,030 | 2,030 | 2,014 | 2,022 | +4 | +0.2% | 4,800 |
| 2024/03/21 | 2,000 | 2,025 | 2,000 | 2,018 | +18 | +0.9% | 10,500 |
| 2024/03/19 | 1,993 | 2,000 | 1,986 | 2,000 | +14 | +0.7% | 4,800 |
| 2024/03/18 | 1,975 | 1,988 | 1,964 | 1,986 | +24 | +1.2% | 4,300 |
| 2024/03/15 | 1,976 | 1,976 | 1,961 | 1,962 | -14 | -0.7% | 2,100 |
| 2024/03/14 | 1,940 | 1,986 | 1,918 | 1,976 | +33 | +1.7% | 7,700 |
| 2024/03/13 | 1,899 | 1,945 | 1,890 | 1,943 | +45 | +2.4% | 10,000 |
| 2024/03/12 | 1,874 | 1,898 | 1,866 | 1,898 | +20 | +1.1% | 1,600 |
| 2024/03/11 | 1,879 | 1,880 | 1,867 | 1,878 | -1 | -0.1% | 4,000 |
| 2024/03/08 | 1,877 | 1,890 | 1,876 | 1,879 | -18 | -0.9% | 4,500 |
| 2024/03/07 | 1,920 | 1,920 | 1,897 | 1,897 | -13 | -0.7% | 1,300 |
| 2024/03/06 | 1,899 | 1,915 | 1,897 | 1,910 | +15 | +0.8% | 3,400 |
| 2024/03/05 | 1,883 | 1,895 | 1,883 | 1,895 | +14 | +0.7% | 1,300 |
| 2024/03/04 | 1,881 | 1,909 | 1,875 | 1,881 | +15 | +0.8% | 3,700 |
| 2024/03/01 | 1,863 | 1,887 | 1,854 | 1,866 | +9 | +0.5% | 3,200 |
| 2024/02/29 | 1,860 | 1,873 | 1,853 | 1,857 | -16 | -0.9% | 1,900 |
301～
350
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
