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 |
|---|---|---|---|---|---|---|---|
| 2001/08/13 | 1,120 | 1,120 | 1,120 | 1,120 | -1 | -0.1% | 2,000 |
| 2001/08/10 | 1,130 | 1,130 | 1,121 | 1,121 | -9 | -0.8% | 6,000 |
| 2001/08/09 | 1,110 | 1,130 | 1,110 | 1,130 | +30 | +2.7% | 4,000 |
| 2001/08/08 | 1,120 | 1,120 | 1,100 | 1,100 | -30 | -2.7% | 9,000 |
| 2001/08/07 | 1,020 | 1,130 | 1,010 | 1,130 | +130 | +13% | 20,000 |
| 2001/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 2001/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2001/08/02 | 1,020 | 1,020 | 990 | 1,000 | -10 | -1% | 6,000 |
| 2001/08/01 | 1,000 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 5,000 |
| 2001/07/31 | 1,000 | 1,010 | 980 | 1,010 | +10 | +1% | 10,000 |
| 2001/07/30 | 1,010 | 1,010 | 1,000 | 1,000 | -20 | -2% | 3,000 |
| 2001/07/27 | 1,045 | 1,045 | 1,020 | 1,020 | +10 | +1% | 7,000 |
| 2001/07/26 | 1,010 | 1,010 | 1,010 | 1,010 | -20 | -1.9% | 5,000 |
| 2001/07/25 | 1,080 | 1,080 | 1,030 | 1,030 | -50 | -4.6% | 3,000 |
| 2001/07/24 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 1,000 |
| 2001/07/23 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2001/07/19 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2001/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | +50 | +4.8% | 7,000 |
| 2001/07/12 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2001/07/11 | 1,050 | 1,050 | 1,050 | 1,050 | -20 | -1.9% | 1,000 |
| 2001/07/10 | 1,050 | 1,070 | 1,032 | 1,070 | +20 | +1.9% | 6,000 |
| 2001/07/09 | 1,090 | 1,090 | 1,050 | 1,050 | -50 | -4.5% | 4,000 |
| 2001/07/06 | 1,042 | 1,100 | 1,042 | 1,100 | ±0 | ±0% | 3,000 |
| 2001/07/05 | 1,095 | 1,100 | 1,022 | 1,100 | -10 | -0.9% | 11,000 |
| 2001/07/04 | 1,150 | 1,150 | 1,110 | 1,110 | -50 | -4.3% | 5,000 |
| 2001/07/03 | 1,190 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 2,000 |
| 2001/07/02 | 1,190 | 1,190 | 1,190 | 1,190 | -21 | -1.7% | 2,000 |
| 2001/06/29 | 1,300 | 1,300 | 1,211 | 1,211 | -88 | -6.8% | 3,000 |
| 2001/06/28 | 1,300 | 1,300 | 1,299 | 1,299 | +49 | +3.9% | 5,000 |
| 2001/06/27 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/06/26 | 1,290 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 5,000 |
| 2001/06/25 | 1,290 | 1,290 | 1,290 | 1,290 | +40 | +3.2% | 5,000 |
| 2001/06/22 | 1,270 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2001/06/21 | 1,270 | 1,270 | 1,250 | 1,250 | - | - | 2,000 |
| 2001/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/19 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 3,000 |
| 2001/06/18 | 1,170 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 2,000 |
| 2001/06/15 | 1,180 | 1,180 | 1,180 | 1,180 | -10 | -0.8% | 1,000 |
| 2001/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 6,000 |
| 2001/06/13 | 1,100 | 1,190 | 1,100 | 1,190 | +80 | +7.2% | 13,000 |
| 2001/06/12 | 1,210 | 1,220 | 1,110 | 1,110 | -180 | -14% | 20,000 |
| 2001/06/11 | 1,380 | 1,380 | 1,290 | 1,290 | -130 | -9.2% | 6,000 |
| 2001/06/08 | 1,450 | 1,450 | 1,380 | 1,420 | -10 | -0.7% | 11,000 |
| 2001/06/07 | 1,400 | 1,470 | 1,380 | 1,430 | +30 | +2.1% | 21,000 |
| 2001/06/06 | 1,350 | 1,400 | 1,350 | 1,400 | +50 | +3.7% | 29,000 |
| 2001/06/05 | 1,250 | 1,350 | 1,240 | 1,350 | +70 | +5.5% | 25,000 |
| 2001/06/04 | 1,150 | 1,280 | 1,150 | 1,280 | +170 | +15.3% | 18,000 |
5801～
5850
件表示中 / 5958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 | 215,400円 | +4.4% | +0.4% | 3.71% | 8.71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 |
| ナラサキ | 267,900円 | +2.4% | +3.8% | 3.92% | 6.17倍 | 0.57倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ジオリーブＧ | 102,400円 | +0.4% | -28.8% | 3.71% | 7.35倍 | 0.61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 | 310,000円 | +6.8% | +35.9% | 3.55% | 4.67倍 | 0.41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 | 205,300円 | +1.6% | -0.5% | 3.41% | 7.73倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
