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 |
|---|---|---|---|---|---|---|---|
| 2003/03/17 | 1,020 | 1,050 | 1,020 | 1,050 | +5 | +0.5% | 2,000 |
| 2003/03/14 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 3,900 |
| 2003/03/13 | 1,053 | 1,053 | 1,050 | 1,050 | -3 | -0.3% | 1,500 |
| 2003/03/12 | 1,050 | 1,053 | 1,047 | 1,053 | +3 | +0.3% | 1,100 |
| 2003/03/11 | 1,050 | 1,050 | 1,048 | 1,050 | ±0 | ±0% | 2,000 |
| 2003/03/10 | 1,055 | 1,055 | 1,050 | 1,050 | -5 | -0.5% | 1,100 |
| 2003/03/07 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 300 |
| 2003/03/06 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 1,000 |
| 2003/03/05 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 500 |
| 2003/03/04 | 1,058 | 1,060 | 1,055 | 1,055 | -3 | -0.3% | 2,200 |
| 2003/03/03 | 1,060 | 1,060 | 1,057 | 1,058 | -2 | -0.2% | 1,100 |
| 2003/02/28 | 1,060 | 1,060 | 1,057 | 1,060 | ±0 | ±0% | 4,100 |
| 2003/02/27 | 1,060 | 1,060 | 1,059 | 1,060 | ±0 | ±0% | 2,000 |
| 2003/02/26 | 1,060 | 1,060 | 1,060 | 1,060 | -7 | -0.7% | 2,000 |
| 2003/02/25 | 1,070 | 1,070 | 1,067 | 1,067 | -3 | -0.3% | 3,900 |
| 2003/02/24 | 1,068 | 1,070 | 1,065 | 1,070 | +2 | +0.2% | 1,500 |
| 2003/02/21 | 1,070 | 1,070 | 1,000 | 1,068 | -2 | -0.2% | 11,200 |
| 2003/02/20 | 1,070 | 1,070 | 1,070 | 1,070 | -20 | -1.8% | 1,000 |
| 2003/02/19 | 1,090 | 1,090 | 1,088 | 1,090 | ±0 | ±0% | 1,000 |
| 2003/02/18 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,100 |
| 2003/02/17 | 1,090 | 1,090 | 1,069 | 1,090 | ±0 | ±0% | 1,300 |
| 2003/02/14 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2003/02/13 | 1,090 | 1,090 | 1,085 | 1,090 | ±0 | ±0% | 2,000 |
| 2003/02/12 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2003/02/10 | 1,090 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 1,300 |
| 2003/02/07 | 1,090 | 1,090 | 1,090 | 1,090 | -5 | -0.5% | 1,300 |
| 2003/02/06 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 900 |
| 2003/02/05 | 1,095 | 1,095 | 1,090 | 1,095 | ±0 | ±0% | 1,900 |
| 2003/02/04 | 1,100 | 1,100 | 1,090 | 1,095 | -5 | -0.5% | 1,700 |
| 2003/02/03 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 1,900 |
| 2003/01/31 | 1,100 | 1,100 | 1,090 | 1,100 | +50 | +4.8% | 2,000 |
| 2003/01/30 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 3,200 |
| 2003/01/29 | 1,036 | 1,050 | 1,036 | 1,040 | -10 | -1% | 8,500 |
| 2003/01/28 | 1,036 | 1,050 | 1,000 | 1,050 | +100 | +10.5% | 8,800 |
| 2003/01/27 | 950 | 950 | 950 | 950 | -86 | -8.3% | 500 |
| 2003/01/24 | 1,036 | 1,036 | 1,036 | 1,036 | +114 | +12.4% | 2,100 |
| 2003/01/23 | 911 | 922 | 911 | 922 | +1 | +0.1% | 500 |
| 2003/01/22 | 901 | 930 | 901 | 921 | - | - | 1,500 |
| 2003/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/20 | 880 | 930 | 880 | 930 | ±0 | ±0% | 1,100 |
| 2003/01/17 | 930 | 930 | 930 | 930 | +10 | +1.1% | 1,000 |
| 2003/01/16 | 911 | 920 | 900 | 920 | - | - | 1,100 |
| 2003/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/10 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,000 |
| 2003/01/09 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,700 |
| 2003/01/08 | 895 | 900 | 895 | 900 | - | - | 3,100 |
| 2003/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 890 | 900 | 890 | 900 | +10 | +1.1% | 2,300 |
5301～
5350
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
