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 |
---|---|---|---|---|---|---|---|
2003/04/07 | 1,047 | 1,047 | 1,020 | 1,020 | -27 | -2.6% | 2,700 |
2003/04/04 | 1,047 | 1,047 | 1,047 | 1,047 | ±0 | ±0% | 3,900 |
2003/04/03 | 1,049 | 1,049 | 1,047 | 1,047 | -2 | -0.2% | 4,700 |
2003/04/02 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 3,900 |
2003/04/01 | 1,049 | 1,049 | 1,047 | 1,049 | +9 | +0.9% | 5,000 |
2003/03/31 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 100 |
2003/03/28 | 1,049 | 1,049 | 1,040 | 1,040 | -4 | -0.4% | 2,100 |
2003/03/27 | 1,049 | 1,049 | 1,044 | 1,044 | -5 | -0.5% | 1,200 |
2003/03/26 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 2,000 |
2003/03/25 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 4,100 |
2003/03/24 | 1,049 | 1,049 | 1,010 | 1,049 | ±0 | ±0% | 3,800 |
2003/03/20 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 2,000 |
2003/03/19 | 1,050 | 1,050 | 1,049 | 1,049 | -1 | -0.1% | 3,000 |
2003/03/18 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
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 |
5301~
5350
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