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 |
|---|---|---|---|---|---|---|---|
| 2003/10/22 | 1,051 | 1,069 | 1,051 | 1,069 | +18 | +1.7% | 600 |
| 2003/10/21 | 1,070 | 1,070 | 1,051 | 1,051 | ±0 | ±0% | 17,100 |
| 2003/10/20 | 1,051 | 1,051 | 1,051 | 1,051 | - | - | 300 |
| 2003/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/16 | 1,098 | 1,098 | 1,070 | 1,090 | +10 | +0.9% | 7,700 |
| 2003/10/15 | 1,080 | 1,080 | 1,080 | 1,080 | +10 | +0.9% | 3,200 |
| 2003/10/14 | 1,050 | 1,070 | 1,050 | 1,070 | -20 | -1.8% | 1,700 |
| 2003/10/10 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 300 |
| 2003/10/09 | 1,100 | 1,100 | 1,080 | 1,090 | -10 | -0.9% | 1,000 |
| 2003/10/08 | 1,100 | 1,100 | 1,100 | 1,100 | +35 | +3.3% | 1,200 |
| 2003/10/07 | 1,105 | 1,105 | 1,065 | 1,065 | -37 | -3.4% | 2,700 |
| 2003/10/06 | 1,129 | 1,129 | 1,102 | 1,102 | -33 | -2.9% | 1,000 |
| 2003/10/03 | 1,139 | 1,139 | 1,100 | 1,135 | -5 | -0.4% | 3,900 |
| 2003/10/02 | 1,100 | 1,160 | 1,095 | 1,140 | +40 | +3.6% | 9,400 |
| 2003/10/01 | 1,080 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 2,800 |
| 2003/09/30 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 700 |
| 2003/09/29 | 1,080 | 1,080 | 1,060 | 1,080 | ±0 | ±0% | 700 |
| 2003/09/26 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 3,600 |
| 2003/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,100 |
| 2003/09/24 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 1,000 |
| 2003/09/22 | 1,020 | 1,090 | 1,020 | 1,090 | -10 | -0.9% | 600 |
| 2003/09/19 | 1,085 | 1,100 | 1,085 | 1,100 | - | - | 800 |
| 2003/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/17 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 500 |
| 2003/09/16 | 1,050 | 1,100 | 1,040 | 1,090 | +50 | +4.8% | 5,900 |
| 2003/09/12 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 100 |
| 2003/09/11 | 1,060 | 1,060 | 1,010 | 1,040 | -20 | -1.9% | 800 |
| 2003/09/10 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 500 |
| 2003/09/09 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 600 |
| 2003/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/05 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 400 |
| 2003/09/04 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 600 |
| 2003/09/03 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 400 |
| 2003/09/02 | 1,060 | 1,100 | 1,000 | 1,060 | ±0 | ±0% | 2,500 |
| 2003/09/01 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 900 |
| 2003/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 300 |
| 2003/08/28 | 1,100 | 1,100 | 1,050 | 1,100 | ±0 | ±0% | 2,700 |
| 2003/08/27 | 1,099 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 600 |
| 2003/08/26 | 1,050 | 1,100 | 1,050 | 1,100 | +10 | +0.9% | 4,400 |
| 2003/08/25 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 2,100 |
| 2003/08/22 | 1,089 | 1,090 | 1,089 | 1,090 | ±0 | ±0% | 400 |
| 2003/08/21 | 1,035 | 1,090 | 1,035 | 1,090 | +55 | +5.3% | 3,600 |
| 2003/08/20 | 970 | 1,035 | 970 | 1,035 | +25 | +2.5% | 700 |
| 2003/08/19 | 980 | 1,010 | 960 | 1,010 | -5 | -0.5% | 1,800 |
| 2003/08/18 | 1,015 | 1,015 | 985 | 1,015 | - | - | 400 |
| 2003/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/14 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2003/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 100 |
| 2003/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/11 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 100 |
5151～
5200
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
