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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,199 | 1,200 | 1,197 | 1,200 | ±0 | ±0% | 2,400 |
| 2005/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 2005/03/17 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 2,200 |
| 2005/03/16 | 1,190 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 3,100 |
| 2005/03/15 | 1,200 | 1,200 | 1,195 | 1,199 | -1 | -0.1% | 2,600 |
| 2005/03/14 | 1,180 | 1,200 | 1,180 | 1,200 | +22 | +1.9% | 2,400 |
| 2005/03/11 | 1,180 | 1,180 | 1,178 | 1,178 | ±0 | ±0% | 7,100 |
| 2005/03/10 | 1,180 | 1,180 | 1,178 | 1,178 | -2 | -0.2% | 11,300 |
| 2005/03/09 | 1,180 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 5,100 |
| 2005/03/08 | 1,180 | 1,180 | 1,177 | 1,180 | ±0 | ±0% | 19,500 |
| 2005/03/07 | 1,180 | 1,180 | 1,180 | 1,180 | +20 | +1.7% | 5,100 |
| 2005/03/04 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 2,300 |
| 2005/03/03 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2005/03/02 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 100 |
| 2005/03/01 | 1,200 | 1,200 | 1,155 | 1,175 | -25 | -2.1% | 500 |
| 2005/02/28 | 1,200 | 1,200 | 1,195 | 1,200 | +8 | +0.7% | 3,700 |
| 2005/02/25 | 1,200 | 1,200 | 1,192 | 1,192 | - | - | 3,200 |
| 2005/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/23 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 500 |
| 2005/02/22 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 300 |
| 2005/02/21 | 1,200 | 1,200 | 1,195 | 1,200 | +9 | +0.8% | 1,400 |
| 2005/02/18 | 1,191 | 1,191 | 1,191 | 1,191 | +31 | +2.7% | 1,300 |
| 2005/02/17 | 1,200 | 1,200 | 1,151 | 1,160 | -40 | -3.3% | 500 |
| 2005/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 500 |
| 2005/02/15 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2005/02/14 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 300 |
| 2005/02/10 | 1,181 | 1,186 | 1,181 | 1,181 | +1 | +0.1% | 800 |
| 2005/02/09 | 1,199 | 1,199 | 1,180 | 1,180 | -19 | -1.6% | 400 |
| 2005/02/08 | 1,199 | 1,199 | 1,190 | 1,199 | -1 | -0.1% | 700 |
| 2005/02/07 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 400 |
| 2005/02/04 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 300 |
| 2005/02/03 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 500 |
| 2005/02/02 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2005/02/01 | 1,180 | 1,190 | 1,180 | 1,190 | -10 | -0.8% | 2,800 |
| 2005/01/31 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 600 |
| 2005/01/28 | 1,200 | 1,200 | 1,190 | 1,190 | - | - | 2,900 |
| 2005/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/25 | 1,190 | 1,190 | 1,160 | 1,160 | ±0 | ±0% | 2,500 |
| 2005/01/24 | 1,160 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 1,300 |
| 2005/01/21 | 1,160 | 1,190 | 1,160 | 1,160 | ±0 | ±0% | 300 |
| 2005/01/20 | 1,160 | 1,180 | 1,160 | 1,160 | +20 | +1.8% | 800 |
| 2005/01/19 | 1,140 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 6,300 |
| 2005/01/18 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 500 |
| 2005/01/17 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 500 |
| 2005/01/14 | 1,160 | 1,170 | 1,150 | 1,170 | - | - | 1,200 |
| 2005/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/12 | 1,160 | 1,161 | 1,152 | 1,161 | -39 | -3.3% | 2,300 |
| 2005/01/11 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2005/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
5001～
5050
件表示中 / 6043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 | 202,100円 | +4.3% | -1.7% | 3.96% | 9.06倍 | 0.98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 |
| 大丸エナ | 167,500円 | +0.3% | +4.7% | 1.61% | 14.95倍 | 0.86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 |
| デリカフーズ | 79,800円 | +3.8% | +69.7% | 1.88% | 13.23倍 | 1.44倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| 協栄産 | 392,000円 | +0.5% | -14.2% | 0.00% | 13.87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。加賀電子がＴＯＢ実施 |
| 丸紅リース | 345,000円 | +7.4% | +2.8% | 4.14% | 8.49倍 | 0.65倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
