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 |
---|---|---|---|---|---|---|---|
2004/06/04 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
2004/06/03 | 1,149 | 1,150 | 1,149 | 1,150 | +10 | +0.9% | 2,400 |
2004/06/02 | 1,145 | 1,145 | 1,140 | 1,140 | -10 | -0.9% | 800 |
2004/06/01 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 2,200 |
2004/05/31 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,100 |
2004/05/28 | 1,150 | 1,150 | 1,150 | 1,150 | +9 | +0.8% | 5,500 |
2004/05/27 | 1,141 | 1,141 | 1,140 | 1,141 | +1 | +0.1% | 700 |
2004/05/26 | 1,160 | 1,160 | 1,140 | 1,140 | -20 | -1.7% | 1,600 |
2004/05/25 | 1,167 | 1,167 | 1,160 | 1,160 | ±0 | ±0% | 4,900 |
2004/05/24 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 1,000 |
2004/05/21 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,100 |
2004/05/20 | 1,150 | 1,150 | 1,140 | 1,150 | - | - | 1,200 |
2004/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/05/18 | 1,130 | 1,150 | 1,100 | 1,150 | +9 | +0.8% | 2,000 |
2004/05/17 | 1,141 | 1,141 | 1,140 | 1,141 | +1 | +0.1% | 1,200 |
2004/05/14 | 1,130 | 1,140 | 1,130 | 1,140 | +40 | +3.6% | 1,400 |
2004/05/13 | 1,110 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 2,500 |
2004/05/12 | 1,100 | 1,110 | 1,080 | 1,110 | +10 | +0.9% | 6,500 |
2004/05/11 | 1,080 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 1,500 |
2004/05/10 | 1,115 | 1,115 | 1,080 | 1,080 | -35 | -3.1% | 6,000 |
2004/05/07 | 1,118 | 1,118 | 1,105 | 1,115 | -5 | -0.4% | 3,500 |
2004/05/06 | 1,085 | 1,120 | 1,085 | 1,120 | -5 | -0.4% | 6,100 |
2004/04/30 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 1,200 |
2004/04/28 | 1,120 | 1,120 | 1,110 | 1,120 | +30 | +2.8% | 6,000 |
2004/04/27 | 1,118 | 1,118 | 1,030 | 1,090 | -10 | -0.9% | 6,400 |
2004/04/26 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 2,300 |
2004/04/23 | 1,120 | 1,120 | 1,102 | 1,120 | ±0 | ±0% | 3,600 |
2004/04/22 | 1,120 | 1,121 | 1,120 | 1,120 | ±0 | ±0% | 3,000 |
2004/04/21 | 1,096 | 1,146 | 1,096 | 1,120 | +30 | +2.8% | 10,400 |
2004/04/20 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 10,700 |
2004/04/19 | 1,095 | 1,095 | 1,090 | 1,090 | -5 | -0.5% | 4,700 |
2004/04/16 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 1,400 |
2004/04/15 | 1,097 | 1,097 | 1,095 | 1,095 | -2 | -0.2% | 1,800 |
2004/04/14 | 1,073 | 1,097 | 1,073 | 1,097 | -2 | -0.2% | 3,400 |
2004/04/13 | 1,100 | 1,100 | 1,098 | 1,099 | -1 | -0.1% | 3,000 |
2004/04/12 | 1,099 | 1,100 | 1,099 | 1,100 | ±0 | ±0% | 3,100 |
2004/04/09 | 1,094 | 1,100 | 1,094 | 1,100 | +5 | +0.5% | 1,400 |
2004/04/08 | 1,095 | 1,095 | 1,094 | 1,095 | ±0 | ±0% | 1,600 |
2004/04/07 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 100 |
2004/04/06 | 1,109 | 1,109 | 1,095 | 1,095 | -15 | -1.4% | 3,200 |
2004/04/05 | 1,110 | 1,111 | 1,110 | 1,110 | ±0 | ±0% | 1,500 |
2004/04/02 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 800 |
2004/04/01 | 1,100 | 1,110 | 1,100 | 1,110 | +11 | +1% | 2,100 |
2004/03/31 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 2,100 |
2004/03/30 | 1,099 | 1,100 | 1,099 | 1,100 | +1 | +0.1% | 600 |
2004/03/29 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 1,300 |
2004/03/26 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 5,100 |
2004/03/25 | 1,105 | 1,105 | 1,105 | 1,105 | +34 | +3.2% | 2,000 |
2004/03/24 | 1,100 | 1,100 | 1,071 | 1,071 | +11 | +1% | 300 |
2004/03/23 | 1,120 | 1,120 | 1,060 | 1,060 | -40 | -3.6% | 900 |
5001~
5050
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