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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,830 | 1,838 | 1,830 | 1,830 | +4 | +0.2% | 2,400 |
| 2024/01/09 | 1,837 | 1,837 | 1,817 | 1,826 | +15 | +0.8% | 3,900 |
| 2024/01/05 | 1,848 | 1,848 | 1,811 | 1,811 | -22 | -1.2% | 4,400 |
| 2024/01/04 | 1,789 | 1,840 | 1,782 | 1,833 | +54 | +3% | 6,200 |
| 2023/12/29 | 1,765 | 1,787 | 1,765 | 1,779 | +11 | +0.6% | 5,000 |
| 2023/12/28 | 1,755 | 1,775 | 1,755 | 1,768 | +6 | +0.3% | 5,600 |
| 2023/12/27 | 1,763 | 1,770 | 1,747 | 1,762 | +16 | +0.9% | 5,600 |
| 2023/12/26 | 1,774 | 1,774 | 1,746 | 1,746 | -9 | -0.5% | 3,900 |
| 2023/12/25 | 1,750 | 1,755 | 1,749 | 1,755 | +5 | +0.3% | 5,700 |
| 2023/12/22 | 1,744 | 1,750 | 1,736 | 1,750 | +18 | +1% | 4,000 |
| 2023/12/21 | 1,748 | 1,748 | 1,732 | 1,732 | -14 | -0.8% | 3,300 |
| 2023/12/20 | 1,742 | 1,746 | 1,733 | 1,746 | +15 | +0.9% | 3,100 |
| 2023/12/19 | 1,733 | 1,745 | 1,718 | 1,731 | -9 | -0.5% | 2,900 |
| 2023/12/18 | 1,723 | 1,740 | 1,719 | 1,740 | +21 | +1.2% | 4,900 |
| 2023/12/15 | 1,721 | 1,723 | 1,702 | 1,719 | +3 | +0.2% | 6,500 |
| 2023/12/14 | 1,723 | 1,726 | 1,707 | 1,716 | -7 | -0.4% | 4,100 |
| 2023/12/13 | 1,730 | 1,740 | 1,723 | 1,723 | -7 | -0.4% | 4,600 |
| 2023/12/12 | 1,742 | 1,749 | 1,730 | 1,730 | -11 | -0.6% | 2,600 |
| 2023/12/11 | 1,751 | 1,753 | 1,737 | 1,741 | +5 | +0.3% | 1,300 |
| 2023/12/08 | 1,756 | 1,760 | 1,732 | 1,736 | -20 | -1.1% | 11,900 |
| 2023/12/07 | 1,757 | 1,764 | 1,756 | 1,756 | -1 | -0.1% | 1,900 |
| 2023/12/06 | 1,758 | 1,770 | 1,756 | 1,757 | -1 | -0.1% | 3,300 |
| 2023/12/05 | 1,757 | 1,768 | 1,757 | 1,758 | -7 | -0.4% | 2,000 |
| 2023/12/04 | 1,758 | 1,771 | 1,758 | 1,765 | -1 | -0.1% | 2,300 |
| 2023/12/01 | 1,757 | 1,770 | 1,757 | 1,766 | +9 | +0.5% | 1,500 |
| 2023/11/30 | 1,770 | 1,770 | 1,757 | 1,757 | -3 | -0.2% | 1,600 |
| 2023/11/29 | 1,767 | 1,767 | 1,760 | 1,760 | -7 | -0.4% | 1,700 |
| 2023/11/28 | 1,764 | 1,770 | 1,761 | 1,767 | +4 | +0.2% | 2,800 |
| 2023/11/27 | 1,768 | 1,783 | 1,763 | 1,763 | -7 | -0.4% | 4,500 |
| 2023/11/24 | 1,781 | 1,782 | 1,760 | 1,770 | -5 | -0.3% | 10,200 |
| 2023/11/22 | 1,770 | 1,782 | 1,770 | 1,775 | +5 | +0.3% | 2,400 |
| 2023/11/21 | 1,776 | 1,788 | 1,770 | 1,770 | -2 | -0.1% | 2,100 |
| 2023/11/20 | 1,777 | 1,784 | 1,772 | 1,772 | ±0 | ±0% | 3,200 |
| 2023/11/17 | 1,775 | 1,797 | 1,769 | 1,772 | ±0 | ±0% | 2,900 |
| 2023/11/16 | 1,814 | 1,814 | 1,772 | 1,772 | -42 | -2.3% | 6,800 |
| 2023/11/15 | 1,805 | 1,814 | 1,802 | 1,814 | +9 | +0.5% | 1,000 |
| 2023/11/14 | 1,799 | 1,806 | 1,798 | 1,805 | +6 | +0.3% | 2,600 |
| 2023/11/13 | 1,803 | 1,814 | 1,795 | 1,799 | +12 | +0.7% | 2,900 |
| 2023/11/10 | 1,766 | 1,787 | 1,766 | 1,787 | +21 | +1.2% | 2,800 |
| 2023/11/09 | 1,776 | 1,779 | 1,765 | 1,766 | +5 | +0.3% | 2,600 |
| 2023/11/08 | 1,790 | 1,792 | 1,761 | 1,761 | -15 | -0.8% | 4,100 |
| 2023/11/07 | 1,801 | 1,804 | 1,776 | 1,776 | -19 | -1.1% | 6,600 |
| 2023/11/06 | 1,786 | 1,808 | 1,785 | 1,795 | +12 | +0.7% | 7,900 |
| 2023/11/02 | 1,821 | 1,821 | 1,765 | 1,783 | -38 | -2.1% | 13,900 |
| 2023/11/01 | 1,846 | 1,851 | 1,814 | 1,821 | -24 | -1.3% | 9,100 |
| 2023/10/31 | 1,838 | 1,874 | 1,825 | 1,845 | +29 | +1.6% | 9,100 |
| 2023/10/30 | 1,905 | 1,905 | 1,816 | 1,816 | -80 | -4.2% | 34,900 |
| 2023/10/27 | 1,888 | 1,908 | 1,888 | 1,896 | +3 | +0.2% | 4,500 |
| 2023/10/26 | 1,905 | 1,910 | 1,886 | 1,893 | ±0 | ±0% | 12,600 |
| 2023/10/25 | 1,876 | 1,897 | 1,868 | 1,893 | +17 | +0.9% | 14,400 |
351～
400
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 | 212,400円 | +4.4% | +0.4% | 3.77% | 8.59倍 | 1.10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 | 163,800円 | -1.2% | -16.2% | 1.53% | 28.69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 | 170,800円 | -0.1% | -59.4% | 2.11% | 10.15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
