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 |
---|---|---|---|---|---|---|---|
2004/08/16 | 1,150 | 1,150 | 1,150 | 1,150 | -1 | -0.1% | 600 |
2004/08/13 | 1,151 | 1,151 | 1,151 | 1,151 | +1 | +0.1% | 100 |
2004/08/12 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 600 |
2004/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/08/10 | 1,169 | 1,169 | 1,169 | 1,169 | +39 | +3.5% | 100 |
2004/08/09 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
2004/08/06 | 1,150 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 700 |
2004/08/05 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 700 |
2004/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/08/03 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 500 |
2004/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/07/30 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 500 |
2004/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/07/28 | 1,180 | 1,180 | 1,170 | 1,170 | +20 | +1.7% | 3,600 |
2004/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 200 |
2004/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/07/23 | 1,180 | 1,180 | 1,151 | 1,151 | -29 | -2.5% | 2,100 |
2004/07/22 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
2004/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/07/20 | 1,161 | 1,175 | 1,160 | 1,175 | +15 | +1.3% | 600 |
2004/07/16 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 800 |
2004/07/15 | 1,200 | 1,200 | 1,180 | 1,180 | +30 | +2.6% | 4,400 |
2004/07/14 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
2004/07/13 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 3,700 |
2004/07/12 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 800 |
2004/07/09 | 1,140 | 1,200 | 1,140 | 1,200 | +60 | +5.3% | 900 |
2004/07/08 | 1,152 | 1,152 | 1,140 | 1,140 | -11 | -1% | 1,700 |
2004/07/07 | 1,180 | 1,180 | 1,151 | 1,151 | -29 | -2.5% | 900 |
2004/07/06 | 1,180 | 1,180 | 1,160 | 1,180 | -20 | -1.7% | 800 |
2004/07/05 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 900 |
2004/07/02 | 1,190 | 1,190 | 1,150 | 1,150 | -40 | -3.4% | 900 |
2004/07/01 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
2004/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
2004/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/06/28 | 1,240 | 1,240 | 1,240 | 1,240 | +60 | +5.1% | 2,400 |
2004/06/25 | 1,166 | 1,180 | 1,151 | 1,180 | - | - | 2,500 |
2004/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/06/23 | 1,154 | 1,154 | 1,154 | 1,154 | - | - | 200 |
2004/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/06/21 | 1,151 | 1,191 | 1,141 | 1,151 | ±0 | ±0% | 6,800 |
2004/06/18 | 1,150 | 1,151 | 1,150 | 1,151 | ±0 | ±0% | 1,100 |
2004/06/17 | 1,180 | 1,220 | 1,150 | 1,151 | -29 | -2.5% | 6,300 |
2004/06/16 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 800 |
2004/06/15 | 1,200 | 1,200 | 1,150 | 1,180 | -20 | -1.7% | 3,000 |
2004/06/14 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
2004/06/11 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 2,000 |
2004/06/10 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 800 |
2004/06/09 | 1,178 | 1,178 | 1,170 | 1,170 | -8 | -0.7% | 2,100 |
2004/06/08 | 1,161 | 1,180 | 1,161 | 1,178 | +18 | +1.6% | 1,300 |
2004/06/07 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 1,100 |
4951~
5000
件表示中 / 5848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 | 197,600円 | +4.4% | +0.4% | 4.05% | 7.98倍 | 1.03倍 |
|
中国、四国の医療機器、医療材料卸業者3社が合併。SPD(院内物流)や介護用品事業等も強化 |
アイナボHD | 55,600円 | +6.9% | +11.2% | 3.96% | 8.87倍 | 0.51倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
富士興 | 141,500円 | +14.7% | -15.4% | 6.08% | 16.66倍 | 0.98倍 |
|
ENEOS系石油販社。主力は灯油やA重油。北海道でLPガス、建機レンタル、リサイクルも |
CBグループ | 494,000円 | +3.2% | +0.4% | 2.02% | 5.61倍 | 0.43倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
大木ヘルケア | 84,500円 | +4.0% | +1.3% | 2.84% | 5.01倍 | 0.41倍 |
|
一般用医薬品3大卸の一角。1658年創業。メーカー機能持つ子会社、大木製薬がPB展開 |
市場注目の銘柄
チャート関連のコラム