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 |
|---|---|---|---|---|---|---|---|
| 2002/08/19 | 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 |
| 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 |
5551～
5600
件表示中 / 5959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 | 213,900円 | +4.4% | +0.4% | 3.74% | 8.65倍 | 1.10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 |
| ジオリーブＧ | 101,600円 | +0.4% | -28.8% | 3.74% | 7.29倍 | 0.60倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 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% | 3.43% | 7.69倍 | 0.80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 |
| Ｎｏ．１ | 185,400円 | +12.6% | +23.6% | 1.94% | 18.02倍 | 2.83倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
市場注目の銘柄
チャート関連のコラム
