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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 2023/08/10 | 1,730 | 1,758 | 1,728 | 1,758 | +22 | +1.3% | 6,100 |
| 2023/08/09 | 1,743 | 1,755 | 1,728 | 1,736 | +4 | +0.2% | 5,200 |
| 2023/08/08 | 1,726 | 1,732 | 1,717 | 1,732 | +21 | +1.2% | 4,100 |
| 2023/08/07 | 1,696 | 1,726 | 1,695 | 1,711 | +15 | +0.9% | 6,300 |
| 2023/08/04 | 1,691 | 1,703 | 1,687 | 1,696 | +6 | +0.4% | 5,400 |
| 2023/08/03 | 1,717 | 1,717 | 1,685 | 1,690 | -30 | -1.7% | 11,000 |
| 2023/08/02 | 1,752 | 1,752 | 1,720 | 1,720 | -32 | -1.8% | 8,900 |
| 2023/08/01 | 1,750 | 1,765 | 1,746 | 1,752 | +2 | +0.1% | 5,100 |
| 2023/07/31 | 1,750 | 1,757 | 1,738 | 1,750 | +16 | +0.9% | 8,800 |
| 2023/07/28 | 1,750 | 1,757 | 1,727 | 1,734 | -39 | -2.2% | 31,000 |
| 2023/07/27 | 1,773 | 1,773 | 1,762 | 1,773 | ±0 | ±0% | 2,600 |
| 2023/07/26 | 1,765 | 1,774 | 1,760 | 1,773 | +9 | +0.5% | 4,200 |
| 2023/07/25 | 1,776 | 1,776 | 1,761 | 1,764 | -12 | -0.7% | 3,600 |
| 2023/07/24 | 1,761 | 1,779 | 1,759 | 1,776 | +29 | +1.7% | 5,600 |
| 2023/07/21 | 1,756 | 1,761 | 1,747 | 1,747 | -9 | -0.5% | 3,800 |
| 2023/07/20 | 1,758 | 1,764 | 1,751 | 1,756 | -2 | -0.1% | 3,700 |
| 2023/07/19 | 1,737 | 1,761 | 1,737 | 1,758 | +21 | +1.2% | 8,000 |
| 2023/07/18 | 1,729 | 1,747 | 1,723 | 1,737 | +19 | +1.1% | 8,800 |
| 2023/07/14 | 1,730 | 1,748 | 1,718 | 1,718 | -9 | -0.5% | 12,300 |
| 2023/07/13 | 1,731 | 1,731 | 1,711 | 1,727 | -6 | -0.3% | 12,800 |
| 2023/07/12 | 1,727 | 1,742 | 1,727 | 1,733 | +6 | +0.3% | 9,000 |
| 2023/07/11 | 1,768 | 1,768 | 1,725 | 1,727 | -23 | -1.3% | 14,100 |
| 2023/07/10 | 1,750 | 1,768 | 1,743 | 1,750 | -3 | -0.2% | 10,800 |
| 2023/07/07 | 1,725 | 1,774 | 1,712 | 1,753 | +13 | +0.7% | 19,000 |
| 2023/07/06 | 1,787 | 1,787 | 1,740 | 1,740 | -47 | -2.6% | 22,700 |
| 2023/07/05 | 1,791 | 1,798 | 1,775 | 1,787 | -3 | -0.2% | 10,700 |
| 2023/07/04 | 1,786 | 1,798 | 1,784 | 1,790 | -12 | -0.7% | 23,800 |
| 2023/07/03 | 1,809 | 1,846 | 1,750 | 1,802 | -6 | -0.3% | 34,600 |
| 2023/06/30 | 1,899 | 1,899 | 1,803 | 1,808 | -72 | -3.8% | 48,900 |
401～
450
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
