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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 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 |
| 2002/05/24 | 1,230 | 1,230 | 1,230 | 1,230 | +20 | +1.7% | 6,600 |
| 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 |
5501～
5550
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
