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 |
---|---|---|---|---|---|---|---|
2004/04/09 | 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 |
2004/03/22 | 1,100 | 1,100 | 1,100 | 1,100 | +1 | +0.1% | 500 |
2004/03/19 | 1,100 | 1,100 | 1,041 | 1,099 | -1 | -0.1% | 5,200 |
2004/03/18 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
2004/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/03/16 | 1,112 | 1,137 | 1,100 | 1,137 | -3 | -0.3% | 2,100 |
2004/03/15 | 1,110 | 1,140 | 1,110 | 1,140 | +30 | +2.7% | 4,100 |
2004/03/12 | 1,120 | 1,130 | 1,110 | 1,110 | -19 | -1.7% | 1,200 |
2004/03/11 | 1,128 | 1,129 | 1,128 | 1,129 | +1 | +0.1% | 500 |
2004/03/10 | 1,110 | 1,128 | 1,100 | 1,128 | -11 | -1% | 1,400 |
2004/03/09 | 1,139 | 1,139 | 1,139 | 1,139 | - | - | 100 |
2004/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/03/05 | 1,139 | 1,139 | 1,139 | 1,139 | - | - | 100 |
2004/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/03/02 | 1,130 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 5,300 |
2004/03/01 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 3,600 |
2004/02/27 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 2,600 |
2004/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/02/25 | 1,130 | 1,130 | 1,090 | 1,130 | -10 | -0.9% | 2,200 |
2004/02/24 | 1,130 | 1,140 | 1,130 | 1,140 | - | - | 7,000 |
2004/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/02/20 | 1,130 | 1,130 | 1,130 | 1,130 | +10 | +0.9% | 100 |
2004/02/19 | 1,120 | 1,120 | 1,120 | 1,120 | -19 | -1.7% | 3,500 |
2004/02/18 | 1,105 | 1,139 | 1,105 | 1,139 | -1 | -0.1% | 900 |
2004/02/17 | 1,105 | 1,140 | 1,105 | 1,140 | ±0 | ±0% | 800 |
2004/02/16 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 2,000 |
2004/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/02/12 | 1,139 | 1,140 | 1,139 | 1,140 | - | - | 2,000 |
2004/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/02/05 | 1,106 | 1,140 | 1,106 | 1,140 | +1 | +0.1% | 2,200 |
2004/02/04 | 1,111 | 1,139 | 1,111 | 1,139 | -1 | -0.1% | 400 |
2004/02/03 | 1,100 | 1,140 | 1,100 | 1,140 | - | - | 1,100 |
2004/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/01/30 | 1,130 | 1,130 | 1,130 | 1,130 | -10 | -0.9% | 1,000 |
5051~
5100
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