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 |
---|---|---|---|---|---|---|---|
2004/03/22 | 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 |
2004/01/29 | 1,140 | 1,140 | 1,140 | 1,140 | -20 | -1.7% | 4,400 |
2004/01/28 | 1,160 | 1,160 | 1,160 | 1,160 | +20 | +1.8% | 2,600 |
2004/01/27 | 1,111 | 1,140 | 1,111 | 1,140 | -7 | -0.6% | 300 |
2004/01/26 | 1,111 | 1,147 | 1,111 | 1,147 | -11 | -0.9% | 600 |
2004/01/23 | 1,151 | 1,158 | 1,105 | 1,158 | +7 | +0.6% | 2,400 |
2004/01/22 | 1,139 | 1,151 | 1,139 | 1,151 | ±0 | ±0% | 1,200 |
2004/01/21 | 1,141 | 1,151 | 1,141 | 1,151 | -1 | -0.1% | 4,100 |
2004/01/20 | 1,139 | 1,155 | 1,139 | 1,152 | -48 | -4% | 2,300 |
2004/01/19 | 1,185 | 1,200 | 1,185 | 1,200 | ±0 | ±0% | 1,000 |
2004/01/16 | 1,100 | 1,200 | 1,100 | 1,200 | +40 | +3.4% | 500 |
2004/01/15 | 1,096 | 1,160 | 1,096 | 1,160 | +35 | +3.1% | 3,400 |
2004/01/14 | 1,135 | 1,135 | 1,096 | 1,125 | -10 | -0.9% | 1,800 |
2004/01/13 | 1,100 | 1,135 | 1,080 | 1,135 | -23 | -2% | 500 |
2004/01/09 | 1,138 | 1,158 | 1,138 | 1,158 | +20 | +1.8% | 1,100 |
5051~
5100
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