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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/02/28 | 1,868 | 1,879 | 1,868 | 1,873 | +7 | +0.4% | 2,900 |
| 2024/02/27 | 1,870 | 1,888 | 1,857 | 1,866 | +1 | +0.1% | 4,800 |
| 2024/02/26 | 1,888 | 1,888 | 1,865 | 1,865 | -23 | -1.2% | 3,100 |
| 2024/02/22 | 1,883 | 1,888 | 1,870 | 1,888 | +28 | +1.5% | 3,900 |
| 2024/02/21 | 1,852 | 1,860 | 1,852 | 1,860 | +8 | +0.4% | 1,300 |
| 2024/02/20 | 1,836 | 1,865 | 1,836 | 1,852 | +25 | +1.4% | 3,400 |
| 2024/02/19 | 1,822 | 1,838 | 1,811 | 1,827 | +5 | +0.3% | 1,900 |
| 2024/02/16 | 1,801 | 1,846 | 1,791 | 1,822 | +57 | +3.2% | 4,600 |
| 2024/02/15 | 1,832 | 1,833 | 1,765 | 1,765 | -66 | -3.6% | 12,500 |
| 2024/02/14 | 1,858 | 1,871 | 1,831 | 1,831 | -25 | -1.3% | 6,700 |
| 2024/02/13 | 1,858 | 1,862 | 1,852 | 1,856 | +4 | +0.2% | 2,200 |
| 2024/02/09 | 1,880 | 1,880 | 1,852 | 1,852 | -27 | -1.4% | 6,100 |
| 2024/02/08 | 1,871 | 1,879 | 1,870 | 1,879 | +6 | +0.3% | 1,600 |
| 2024/02/07 | 1,880 | 1,881 | 1,871 | 1,873 | ±0 | ±0% | 2,200 |
| 2024/02/06 | 1,886 | 1,900 | 1,873 | 1,873 | +1 | +0.1% | 4,700 |
| 2024/02/05 | 1,874 | 1,880 | 1,871 | 1,872 | +2 | +0.1% | 3,500 |
| 2024/02/02 | 1,866 | 1,877 | 1,866 | 1,870 | +8 | +0.4% | 2,900 |
| 2024/02/01 | 1,870 | 1,880 | 1,862 | 1,862 | -7 | -0.4% | 4,200 |
| 2024/01/31 | 1,862 | 1,911 | 1,860 | 1,869 | +7 | +0.4% | 5,900 |
| 2024/01/30 | 1,899 | 1,914 | 1,862 | 1,862 | -19 | -1% | 18,000 |
| 2024/01/29 | 1,867 | 1,886 | 1,867 | 1,881 | +23 | +1.2% | 4,400 |
| 2024/01/26 | 1,850 | 1,858 | 1,849 | 1,858 | +17 | +0.9% | 4,000 |
| 2024/01/25 | 1,831 | 1,849 | 1,831 | 1,841 | +20 | +1.1% | 5,400 |
| 2024/01/24 | 1,822 | 1,840 | 1,821 | 1,821 | ±0 | ±0% | 4,900 |
| 2024/01/23 | 1,835 | 1,840 | 1,821 | 1,821 | -10 | -0.5% | 3,900 |
| 2024/01/22 | 1,814 | 1,842 | 1,812 | 1,831 | +17 | +0.9% | 8,900 |
| 2024/01/19 | 1,805 | 1,820 | 1,805 | 1,814 | +9 | +0.5% | 5,800 |
| 2024/01/18 | 1,790 | 1,813 | 1,787 | 1,805 | +15 | +0.8% | 5,600 |
| 2024/01/17 | 1,800 | 1,800 | 1,780 | 1,790 | +4 | +0.2% | 6,600 |
| 2024/01/16 | 1,800 | 1,806 | 1,786 | 1,786 | -14 | -0.8% | 6,500 |
| 2024/01/15 | 1,810 | 1,810 | 1,784 | 1,800 | -18 | -1% | 13,900 |
| 2024/01/12 | 1,843 | 1,843 | 1,813 | 1,818 | -21 | -1.1% | 5,900 |
| 2024/01/11 | 1,844 | 1,848 | 1,827 | 1,839 | +9 | +0.5% | 3,400 |
301～
350
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 | 211,600円 | +4.4% | +0.4% | 3.78% | 8.56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 | 163,400円 | -1.2% | -16.2% | 1.53% | 28.62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 | 170,600円 | -0.1% | -59.4% | 2.11% | 10.14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 | 394,000円 | +0.5% | -14.2% | 0.00% | 13.94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 | 88,600円 | +3.4% | - | 0.56% | 29.13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
