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 |
---|---|---|---|---|---|---|---|
2004/06/24 | 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 |
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 |
5001~
5050
件表示中 / 5862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 | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06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 |
英 和 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90倍 | 0.82倍 |
|
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 |
ムサシ | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31倍 | 0.35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 |
富士興 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88倍 | 1.02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 |
大丸エナ | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム