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 |
|---|---|---|---|---|---|---|---|
| 2002/08/02 | 1,050 | 1,120 | 1,050 | 1,120 | - | - | 1,400 |
| 2002/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/31 | 1,099 | 1,100 | 1,098 | 1,100 | - | - | 700 |
| 2002/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/29 | 1,021 | 1,099 | 1,021 | 1,099 | +49 | +4.7% | 500 |
| 2002/07/26 | 1,170 | 1,170 | 1,050 | 1,050 | -50 | -4.5% | 3,800 |
| 2002/07/25 | 1,190 | 1,190 | 1,090 | 1,100 | ±0 | ±0% | 4,100 |
| 2002/07/24 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,700 |
| 2002/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/22 | 1,071 | 1,150 | 1,071 | 1,150 | -1 | -0.1% | 200 |
| 2002/07/19 | 1,071 | 1,151 | 1,071 | 1,151 | +51 | +4.6% | 300 |
| 2002/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | +30 | +2.8% | 200 |
| 2002/07/17 | 1,080 | 1,100 | 1,070 | 1,070 | -50 | -4.5% | 400 |
| 2002/07/16 | 1,100 | 1,120 | 1,040 | 1,120 | -80 | -6.7% | 2,600 |
| 2002/07/15 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2002/07/12 | 1,105 | 1,200 | 1,105 | 1,200 | +3 | +0.3% | 1,000 |
| 2002/07/11 | 1,101 | 1,197 | 1,100 | 1,197 | +87 | +7.8% | 1,500 |
| 2002/07/10 | 1,111 | 1,111 | 1,110 | 1,110 | -10 | -0.9% | 500 |
| 2002/07/09 | 1,121 | 1,121 | 1,120 | 1,120 | +9 | +0.8% | 400 |
| 2002/07/08 | 1,160 | 1,160 | 1,110 | 1,111 | -89 | -7.4% | 500 |
| 2002/07/05 | 1,145 | 1,200 | 1,145 | 1,200 | +59 | +5.2% | 300 |
| 2002/07/04 | 1,141 | 1,141 | 1,130 | 1,141 | +1 | +0.1% | 1,300 |
| 2002/07/03 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 100 |
| 2002/07/02 | 1,150 | 1,180 | 1,140 | 1,140 | - | - | 2,100 |
| 2002/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/28 | 1,229 | 1,230 | 1,150 | 1,230 | +30 | +2.5% | 4,500 |
| 2002/06/27 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 300 |
| 2002/06/26 | 1,180 | 1,210 | 1,180 | 1,210 | +10 | +0.8% | 1,100 |
| 2002/06/25 | 1,230 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 2,100 |
| 2002/06/24 | 1,211 | 1,211 | 1,180 | 1,210 | +70 | +6.1% | 800 |
| 2002/06/21 | 1,200 | 1,215 | 1,140 | 1,140 | -60 | -5% | 3,500 |
| 2002/06/20 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2002/06/19 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 12,900 |
| 2002/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/17 | 1,201 | 1,210 | 1,180 | 1,210 | +10 | +0.8% | 4,300 |
| 2002/06/14 | 1,220 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 3,600 |
| 2002/06/13 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 2,200 |
| 2002/06/12 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 2,900 |
| 2002/06/11 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 4,300 |
| 2002/06/10 | 1,210 | 1,230 | 1,210 | 1,230 | +19 | +1.6% | 4,100 |
| 2002/06/07 | 1,211 | 1,230 | 1,211 | 1,211 | -20 | -1.6% | 4,300 |
| 2002/06/06 | 1,232 | 1,240 | 1,230 | 1,231 | -1 | -0.1% | 4,600 |
| 2002/06/05 | 1,227 | 1,235 | 1,227 | 1,232 | +2 | +0.2% | 4,500 |
| 2002/06/04 | 1,216 | 1,230 | 1,216 | 1,230 | +15 | +1.2% | 9,500 |
| 2002/06/03 | 1,215 | 1,215 | 1,215 | 1,215 | -15 | -1.2% | 2,800 |
| 2002/05/31 | 1,215 | 1,230 | 1,215 | 1,230 | +10 | +0.8% | 1,100 |
| 2002/05/30 | 1,229 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 2,000 |
| 2002/05/29 | 1,210 | 1,230 | 1,210 | 1,230 | ±0 | ±0% | 4,100 |
| 2002/05/28 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 6,100 |
| 2002/05/27 | 1,211 | 1,230 | 1,211 | 1,230 | ±0 | ±0% | 3,200 |
5451～
5500
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
