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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/24 | 1,849 | 1,876 | 1,821 | 1,876 | +28 | +1.5% | 9,200 |
| 2023/10/23 | 1,862 | 1,865 | 1,848 | 1,848 | -14 | -0.8% | 5,600 |
| 2023/10/20 | 1,851 | 1,864 | 1,850 | 1,862 | +15 | +0.8% | 3,000 |
| 2023/10/19 | 1,852 | 1,867 | 1,845 | 1,847 | -14 | -0.8% | 2,800 |
| 2023/10/18 | 1,844 | 1,861 | 1,840 | 1,861 | +20 | +1.1% | 6,100 |
| 2023/10/17 | 1,828 | 1,842 | 1,828 | 1,841 | +19 | +1% | 4,100 |
| 2023/10/16 | 1,840 | 1,840 | 1,821 | 1,822 | -3 | -0.2% | 5,600 |
| 2023/10/13 | 1,821 | 1,830 | 1,820 | 1,825 | -7 | -0.4% | 4,200 |
| 2023/10/12 | 1,835 | 1,839 | 1,820 | 1,832 | +12 | +0.7% | 5,000 |
| 2023/10/11 | 1,829 | 1,835 | 1,820 | 1,820 | ±0 | ±0% | 4,700 |
| 2023/10/10 | 1,836 | 1,836 | 1,809 | 1,820 | +30 | +1.7% | 8,400 |
| 2023/10/06 | 1,785 | 1,808 | 1,785 | 1,790 | +20 | +1.1% | 2,900 |
| 2023/10/05 | 1,767 | 1,786 | 1,767 | 1,770 | +9 | +0.5% | 2,800 |
| 2023/10/04 | 1,769 | 1,770 | 1,749 | 1,761 | -13 | -0.7% | 7,200 |
| 2023/10/03 | 1,819 | 1,819 | 1,774 | 1,774 | -33 | -1.8% | 5,600 |
| 2023/10/02 | 1,811 | 1,830 | 1,807 | 1,807 | +1 | +0.1% | 2,700 |
| 2023/09/29 | 1,834 | 1,834 | 1,806 | 1,806 | -10 | -0.6% | 3,300 |
| 2023/09/28 | 1,827 | 1,830 | 1,800 | 1,816 | -11 | -0.6% | 5,800 |
| 2023/09/27 | 1,820 | 1,827 | 1,800 | 1,827 | +1 | +0.1% | 6,500 |
| 2023/09/26 | 1,830 | 1,840 | 1,820 | 1,826 | -3 | -0.2% | 6,800 |
| 2023/09/25 | 1,831 | 1,835 | 1,824 | 1,829 | +23 | +1.3% | 8,100 |
| 2023/09/22 | 1,766 | 1,815 | 1,766 | 1,806 | +51 | +2.9% | 17,000 |
| 2023/09/21 | 1,758 | 1,762 | 1,755 | 1,755 | -4 | -0.2% | 2,800 |
| 2023/09/20 | 1,774 | 1,774 | 1,755 | 1,759 | -16 | -0.9% | 5,200 |
| 2023/09/19 | 1,768 | 1,775 | 1,755 | 1,775 | +8 | +0.5% | 5,000 |
| 2023/09/15 | 1,754 | 1,767 | 1,750 | 1,767 | +11 | +0.6% | 6,800 |
| 2023/09/14 | 1,755 | 1,756 | 1,739 | 1,756 | +1 | +0.1% | 4,100 |
| 2023/09/13 | 1,755 | 1,756 | 1,740 | 1,755 | ±0 | ±0% | 5,000 |
| 2023/09/12 | 1,754 | 1,755 | 1,745 | 1,755 | -4 | -0.2% | 1,800 |
351～
400
件表示中 / 5968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 | 211,300円 | +4.4% | +0.4% | 3.79% | 8.55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 |
| ムサシ | 169,000円 | +12.8% | +320.3% | 3.55% | 3.37倍 | 0.36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 |
| 英 和 | 206,500円 | +1.6% | -0.5% | - | - | - |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 大丸エナ | 160,000円 | +0.3% | +18.5% | 1.69% | 14.08倍 | 0.85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 |
| バリュエンスＨ | 89,000円 | +3.4% | - | 0.56% | 29.27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
