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 |
|---|---|---|---|---|---|---|---|
| 2002/05/23 | 1,210 | 1,211 | 1,210 | 1,210 | +7 | +0.6% | 2,200 |
| 2002/05/22 | 1,200 | 1,203 | 1,200 | 1,203 | +2 | +0.2% | 3,300 |
| 2002/05/21 | 1,201 | 1,202 | 1,201 | 1,201 | +1 | +0.1% | 900 |
| 2002/05/20 | 1,210 | 1,211 | 1,200 | 1,200 | -20 | -1.6% | 2,800 |
| 2002/05/17 | 1,211 | 1,220 | 1,210 | 1,220 | - | - | 1,900 |
| 2002/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/15 | 1,201 | 1,211 | 1,201 | 1,211 | -19 | -1.5% | 1,300 |
| 2002/05/14 | 1,239 | 1,239 | 1,210 | 1,230 | +10 | +0.8% | 2,900 |
| 2002/05/13 | 1,240 | 1,240 | 1,220 | 1,220 | -30 | -2.4% | 1,100 |
| 2002/05/10 | 1,215 | 1,250 | 1,215 | 1,250 | +10 | +0.8% | 10,100 |
| 2002/05/09 | 1,220 | 1,240 | 1,215 | 1,240 | +20 | +1.6% | 12,500 |
| 2002/05/08 | 1,200 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 6,000 |
| 2002/05/07 | 1,190 | 1,230 | 1,190 | 1,230 | ±0 | ±0% | 1,300 |
| 2002/05/02 | 1,220 | 1,230 | 1,210 | 1,230 | +9 | +0.7% | 8,300 |
| 2002/05/01 | 1,220 | 1,240 | 1,220 | 1,221 | -1 | -0.1% | 6,800 |
| 2002/04/30 | 1,230 | 1,230 | 1,221 | 1,222 | -8 | -0.7% | 12,500 |
| 2002/04/26 | 1,225 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 7,500 |
| 2002/04/25 | 1,228 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 6,600 |
| 2002/04/24 | 1,191 | 1,220 | 1,191 | 1,220 | +30 | +2.5% | 1,700 |
| 2002/04/23 | 1,200 | 1,214 | 1,190 | 1,190 | -25 | -2.1% | 3,100 |
| 2002/04/22 | 1,200 | 1,215 | 1,190 | 1,215 | +15 | +1.3% | 3,000 |
| 2002/04/19 | 1,163 | 1,200 | 1,163 | 1,200 | +10 | +0.8% | 4,000 |
| 2002/04/18 | 1,200 | 1,200 | 1,151 | 1,190 | -10 | -0.8% | 9,100 |
| 2002/04/17 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 6,100 |
| 2002/04/16 | 1,172 | 1,181 | 1,172 | 1,180 | +10 | +0.9% | 900 |
| 2002/04/15 | 1,199 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 4,600 |
| 2002/04/12 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,300 |
| 2002/04/11 | 1,205 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 5,900 |
| 2002/04/10 | 1,200 | 1,200 | 1,150 | 1,200 | - | - | 2,900 |
| 2002/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/08 | 1,200 | 1,201 | 1,170 | 1,200 | -10 | -0.8% | 4,000 |
| 2002/04/05 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 3,000 |
| 2002/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,700 |
| 2002/04/03 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 3,400 |
| 2002/04/02 | 1,200 | 1,220 | 1,200 | 1,215 | -4 | -0.3% | 3,600 |
| 2002/04/01 | 1,182 | 1,219 | 1,180 | 1,219 | +19 | +1.6% | 1,100 |
| 2002/03/29 | 1,224 | 1,224 | 1,200 | 1,200 | -15 | -1.2% | 3,300 |
| 2002/03/28 | 1,201 | 1,215 | 1,201 | 1,215 | +15 | +1.3% | 5,000 |
| 2002/03/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,300 |
| 2002/03/26 | 1,200 | 1,201 | 1,200 | 1,200 | -1 | -0.1% | 5,900 |
| 2002/03/25 | 1,230 | 1,230 | 1,200 | 1,201 | ±0 | ±0% | 4,400 |
| 2002/03/22 | 1,201 | 1,202 | 1,201 | 1,201 | ±0 | ±0% | 2,600 |
| 2002/03/20 | 1,205 | 1,210 | 1,201 | 1,201 | -4 | -0.3% | 8,800 |
| 2002/03/19 | 1,205 | 1,210 | 1,205 | 1,205 | ±0 | ±0% | 3,800 |
| 2002/03/18 | 1,216 | 1,216 | 1,205 | 1,205 | -11 | -0.9% | 6,500 |
| 2002/03/15 | 1,220 | 1,236 | 1,212 | 1,216 | ±0 | ±0% | 13,000 |
| 2002/03/14 | 1,228 | 1,230 | 1,205 | 1,216 | - | - | 35,100 |
| 2002/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/12 | 1,281 | 1,281 | 1,280 | 1,280 | ±0 | ±0% | 3,900 |
| 2002/03/11 | 1,280 | 1,280 | 1,280 | 1,280 | +30 | +2.4% | 900 |
5501～
5550
件表示中 / 5847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 |
| 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 |
| 大丸エナ | 147,300円 | +0.3% | +18.5% | 1.77% | 12.96倍 | 0.79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
