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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 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 |
| 2023/09/11 | 1,762 | 1,762 | 1,740 | 1,759 | +16 | +0.9% | 3,800 |
| 2023/09/08 | 1,744 | 1,772 | 1,743 | 1,743 | -27 | -1.5% | 7,300 |
| 2023/09/07 | 1,755 | 1,770 | 1,746 | 1,770 | +15 | +0.9% | 4,400 |
| 2023/09/06 | 1,755 | 1,756 | 1,745 | 1,755 | ±0 | ±0% | 2,700 |
| 2023/09/05 | 1,757 | 1,757 | 1,744 | 1,755 | -5 | -0.3% | 3,900 |
| 2023/09/04 | 1,755 | 1,760 | 1,745 | 1,760 | +7 | +0.4% | 6,600 |
| 2023/09/01 | 1,750 | 1,753 | 1,732 | 1,753 | +7 | +0.4% | 4,600 |
| 2023/08/31 | 1,745 | 1,750 | 1,733 | 1,746 | +7 | +0.4% | 4,300 |
| 2023/08/30 | 1,742 | 1,749 | 1,731 | 1,739 | +1 | +0.1% | 4,800 |
| 2023/08/29 | 1,740 | 1,740 | 1,727 | 1,738 | ±0 | ±0% | 4,900 |
| 2023/08/28 | 1,757 | 1,757 | 1,723 | 1,738 | +6 | +0.3% | 7,200 |
| 2023/08/25 | 1,710 | 1,732 | 1,698 | 1,732 | +21 | +1.2% | 11,500 |
| 2023/08/24 | 1,717 | 1,718 | 1,704 | 1,711 | -6 | -0.3% | 7,100 |
| 2023/08/23 | 1,730 | 1,735 | 1,717 | 1,717 | -2 | -0.1% | 3,000 |
| 2023/08/22 | 1,702 | 1,725 | 1,702 | 1,719 | +21 | +1.2% | 5,200 |
| 2023/08/21 | 1,705 | 1,714 | 1,698 | 1,698 | -5 | -0.3% | 7,800 |
| 2023/08/18 | 1,734 | 1,734 | 1,703 | 1,703 | -33 | -1.9% | 6,400 |
| 2023/08/17 | 1,755 | 1,777 | 1,731 | 1,736 | -19 | -1.1% | 2,900 |
| 2023/08/16 | 1,761 | 1,765 | 1,755 | 1,755 | -5 | -0.3% | 2,900 |
| 2023/08/15 | 1,770 | 1,775 | 1,758 | 1,760 | -10 | -0.6% | 4,500 |
| 2023/08/14 | 1,750 | 1,770 | 1,750 | 1,770 | +12 | +0.7% | 2,800 |
401～
450
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 | 163,500円 | -1.2% | -16.2% | 1.53% | 28.64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 | 170,700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 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96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
