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 |
|---|---|---|---|---|---|---|---|
| 2002/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/15 | 1,030 | 1,030 | 1,030 | 1,030 | +1 | +0.1% | 100 |
| 2002/10/11 | 1,030 | 1,030 | 960 | 1,029 | +28 | +2.8% | 700 |
| 2002/10/10 | 979 | 1,001 | 968 | 1,001 | +1 | +0.1% | 20,600 |
| 2002/10/09 | 979 | 1,025 | 979 | 1,000 | -29 | -2.8% | 4,300 |
| 2002/10/08 | 1,000 | 1,029 | 1,000 | 1,029 | +29 | +2.9% | 300 |
| 2002/10/07 | 1,010 | 1,010 | 1,000 | 1,000 | -30 | -2.9% | 200 |
| 2002/10/04 | 1,010 | 1,030 | 1,010 | 1,030 | +30 | +3% | 1,400 |
| 2002/10/03 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 1,500 |
| 2002/10/02 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 200 |
| 2002/10/01 | 1,011 | 1,011 | 1,010 | 1,010 | ±0 | ±0% | 12,200 |
| 2002/09/30 | 1,010 | 1,010 | 1,010 | 1,010 | -10 | -1% | 100 |
| 2002/09/27 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 3,100 |
| 2002/09/26 | 1,030 | 1,030 | 1,030 | 1,030 | -4 | -0.4% | 100 |
| 2002/09/25 | 1,040 | 1,040 | 1,034 | 1,034 | +14 | +1.4% | 16,600 |
| 2002/09/24 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 1,100 |
| 2002/09/20 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 1,200 |
| 2002/09/19 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 800 |
| 2002/09/18 | 1,040 | 1,040 | 1,020 | 1,020 | - | - | 1,000 |
| 2002/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/13 | 1,040 | 1,040 | 1,030 | 1,040 | +19 | +1.9% | 3,000 |
| 2002/09/12 | 1,021 | 1,021 | 1,021 | 1,021 | ±0 | ±0% | 600 |
| 2002/09/11 | 1,050 | 1,050 | 1,021 | 1,021 | +1 | +0.1% | 2,800 |
| 2002/09/10 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,200 |
| 2002/09/09 | 1,020 | 1,020 | 1,020 | 1,020 | +10 | +1% | 800 |
| 2002/09/06 | 1,049 | 1,049 | 1,010 | 1,010 | -40 | -3.8% | 2,800 |
| 2002/09/05 | 1,010 | 1,050 | 1,010 | 1,050 | ±0 | ±0% | 500 |
| 2002/09/04 | 1,021 | 1,050 | 1,020 | 1,050 | ±0 | ±0% | 1,000 |
| 2002/09/03 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 400 |
| 2002/09/02 | 1,049 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 6,500 |
| 2002/08/30 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 300 |
| 2002/08/29 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 7,100 |
| 2002/08/28 | 1,050 | 1,050 | 1,011 | 1,050 | +40 | +4% | 7,800 |
| 2002/08/27 | 1,020 | 1,050 | 1,010 | 1,010 | -40 | -3.8% | 700 |
| 2002/08/26 | 1,050 | 1,050 | 1,020 | 1,050 | +20 | +1.9% | 2,500 |
| 2002/08/23 | 1,120 | 1,120 | 1,020 | 1,030 | -70 | -6.4% | 3,400 |
| 2002/08/22 | 1,061 | 1,100 | 1,061 | 1,100 | +38 | +3.6% | 800 |
| 2002/08/21 | 1,062 | 1,062 | 1,062 | 1,062 | +2 | +0.2% | 400 |
| 2002/08/20 | 1,080 | 1,080 | 1,060 | 1,060 | - | - | 300 |
| 2002/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/16 | 1,056 | 1,100 | 1,056 | 1,100 | - | - | 500 |
| 2002/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/13 | 1,060 | 1,100 | 1,060 | 1,100 | ±0 | ±0% | 200 |
| 2002/08/12 | 1,140 | 1,140 | 1,060 | 1,100 | -40 | -3.5% | 400 |
| 2002/08/09 | 1,140 | 1,140 | 1,140 | 1,140 | +40 | +3.6% | 200 |
| 2002/08/08 | 1,055 | 1,100 | 1,055 | 1,100 | - | - | 300 |
| 2002/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
5401～
5450
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% | 7.97倍 | 1.02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% | 8.86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% | 16.65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 | 0.44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
