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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,400 | 1,450 | 1,400 | 1,450 | -10 | -0.7% | 600 |
| 2007/07/10 | 1,470 | 1,470 | 1,460 | 1,460 | - | - | 200 |
| 2007/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/05 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2007/07/04 | 1,439 | 1,470 | 1,439 | 1,470 | - | - | 200 |
| 2007/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/02 | 1,430 | 1,499 | 1,430 | 1,499 | -1 | -0.1% | 300 |
| 2007/06/29 | 1,508 | 1,508 | 1,500 | 1,500 | -10 | -0.7% | 200 |
| 2007/06/28 | 1,510 | 1,510 | 1,510 | 1,510 | +20 | +1.3% | 1,700 |
| 2007/06/27 | 1,490 | 1,490 | 1,489 | 1,490 | +6 | +0.4% | 800 |
| 2007/06/26 | 1,490 | 1,490 | 1,484 | 1,484 | -46 | -3% | 900 |
| 2007/06/25 | 1,548 | 1,548 | 1,501 | 1,530 | +31 | +2.1% | 2,300 |
| 2007/06/22 | 1,500 | 1,500 | 1,490 | 1,499 | ±0 | ±0% | 1,600 |
| 2007/06/21 | 1,499 | 1,499 | 1,482 | 1,499 | - | - | 300 |
| 2007/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/19 | 1,483 | 1,484 | 1,483 | 1,484 | +4 | +0.3% | 200 |
| 2007/06/18 | 1,480 | 1,480 | 1,480 | 1,480 | +9 | +0.6% | 100 |
| 2007/06/15 | 1,479 | 1,479 | 1,471 | 1,471 | -9 | -0.6% | 300 |
| 2007/06/14 | 1,470 | 1,480 | 1,451 | 1,480 | +5 | +0.3% | 400 |
| 2007/06/13 | 1,480 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 200 |
| 2007/06/12 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 200 |
| 2007/06/11 | 1,498 | 1,498 | 1,480 | 1,480 | -20 | -1.3% | 700 |
| 2007/06/08 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 200 |
| 2007/06/07 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 200 |
| 2007/06/06 | 1,490 | 1,500 | 1,480 | 1,480 | - | - | 1,000 |
| 2007/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/04 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 200 |
| 2007/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/30 | 1,508 | 1,508 | 1,500 | 1,500 | -8 | -0.5% | 1,700 |
| 2007/05/29 | 1,508 | 1,508 | 1,508 | 1,508 | ±0 | ±0% | 300 |
| 2007/05/28 | 1,508 | 1,508 | 1,508 | 1,508 | -10 | -0.7% | 1,700 |
| 2007/05/25 | 1,518 | 1,518 | 1,518 | 1,518 | -2 | -0.1% | 2,300 |
| 2007/05/24 | 1,520 | 1,520 | 1,519 | 1,520 | +1 | +0.1% | 600 |
| 2007/05/23 | 1,519 | 1,519 | 1,519 | 1,519 | ±0 | ±0% | 400 |
| 2007/05/22 | 1,519 | 1,519 | 1,519 | 1,519 | -2 | -0.1% | 300 |
| 2007/05/21 | 1,558 | 1,558 | 1,520 | 1,521 | -38 | -2.4% | 500 |
| 2007/05/18 | 1,559 | 1,559 | 1,559 | 1,559 | -1 | -0.1% | 300 |
| 2007/05/17 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 400 |
| 2007/05/16 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 300 |
| 2007/05/15 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 300 |
| 2007/05/14 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 400 |
| 2007/05/11 | 1,561 | 1,561 | 1,561 | 1,561 | - | - | 300 |
| 2007/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/08 | 1,587 | 1,587 | 1,560 | 1,561 | -26 | -1.6% | 600 |
| 2007/05/07 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 300 |
| 2007/05/02 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 300 |
| 2007/05/01 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 300 |
4251～
4300
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
