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 |
|---|---|---|---|---|---|---|---|
| 2002/11/01 | 941 | 941 | 941 | 941 | +1 | +0.1% | 4,000 |
| 2002/10/31 | 940 | 940 | 940 | 940 | ±0 | ±0% | 2,300 |
| 2002/10/30 | 940 | 940 | 940 | 940 | -1 | -0.1% | 3,000 |
| 2002/10/29 | 941 | 941 | 941 | 941 | -9 | -0.9% | 100 |
| 2002/10/28 | 995 | 1,000 | 940 | 950 | -35 | -3.6% | 6,200 |
| 2002/10/25 | 985 | 990 | 985 | 985 | +5 | +0.5% | 4,100 |
| 2002/10/24 | 980 | 981 | 980 | 980 | -20 | -2% | 4,200 |
| 2002/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 100 |
| 2002/10/22 | 1,020 | 1,020 | 1,001 | 1,001 | - | - | 16,900 |
| 2002/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/17 | 1,010 | 1,029 | 991 | 1,029 | - | - | 1,300 |
| 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 |
5501～
5550
件表示中 / 5960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 | 215,800円 | +4.4% | +0.4% | 3.71% | 8.73倍 | 1.11倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 木徳神糧 | 813,000円 | +30.3% | +4.6% | 1.60% | 7.38倍 | 0.89倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 中央魚 | 320,000円 | +6.8% | +35.9% | 3.44% | 4.82倍 | 0.42倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 英 和 | 204,200円 | +1.6% | -0.5% | - | - | - |
|
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 | 164,500円 | +14.7% | +225.6% | 3.65% | 4.35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 |
市場注目の銘柄
チャート関連のコラム
