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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 1,598 | 1,598 | 1,595 | 1,595 | -3 | -0.2% | 400 |
| 2007/04/06 | 1,598 | 1,598 | 1,598 | 1,598 | -1 | -0.1% | 400 |
| 2007/04/05 | 1,599 | 1,599 | 1,599 | 1,599 | -1 | -0.1% | 300 |
| 2007/04/04 | 1,580 | 1,600 | 1,580 | 1,600 | +29 | +1.8% | 500 |
| 2007/04/03 | 1,570 | 1,571 | 1,570 | 1,571 | ±0 | ±0% | 300 |
| 2007/04/02 | 1,569 | 1,571 | 1,569 | 1,571 | +3 | +0.2% | 600 |
| 2007/03/30 | 1,550 | 1,568 | 1,550 | 1,568 | ±0 | ±0% | 600 |
| 2007/03/29 | 1,568 | 1,568 | 1,568 | 1,568 | +29 | +1.9% | 100 |
| 2007/03/28 | 1,539 | 1,539 | 1,539 | 1,539 | +86 | +5.9% | 1,800 |
| 2007/03/27 | 1,500 | 1,500 | 1,452 | 1,453 | - | - | 500 |
| 2007/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/23 | 1,510 | 1,510 | 1,420 | 1,448 | -2 | -0.1% | 2,800 |
| 2007/03/22 | 1,440 | 1,450 | 1,440 | 1,450 | - | - | 200 |
| 2007/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/19 | 1,410 | 1,440 | 1,410 | 1,440 | -9 | -0.6% | 300 |
| 2007/03/16 | 1,441 | 1,449 | 1,402 | 1,449 | +7 | +0.5% | 600 |
| 2007/03/15 | 1,446 | 1,446 | 1,442 | 1,442 | - | - | 400 |
| 2007/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/12 | 1,500 | 1,500 | 1,430 | 1,499 | - | - | 1,200 |
| 2007/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/08 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 2007/03/07 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 100 |
| 2007/03/06 | 1,450 | 1,490 | 1,450 | 1,490 | -10 | -0.7% | 200 |
| 2007/03/05 | 1,500 | 1,500 | 1,500 | 1,500 | -22 | -1.4% | 200 |
| 2007/03/02 | 1,506 | 1,536 | 1,500 | 1,522 | - | - | 2,100 |
| 2007/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/28 | 1,615 | 1,615 | 1,615 | 1,615 | +21 | +1.3% | 1,600 |
| 2007/02/27 | 1,594 | 1,594 | 1,594 | 1,594 | +4 | +0.3% | 200 |
| 2007/02/26 | 1,590 | 1,590 | 1,590 | 1,590 | +1 | +0.1% | 300 |
| 2007/02/23 | 1,589 | 1,589 | 1,589 | 1,589 | -1 | -0.1% | 2,000 |
| 2007/02/22 | 1,560 | 1,590 | 1,545 | 1,590 | - | - | 900 |
| 2007/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/20 | 1,530 | 1,560 | 1,530 | 1,560 | ±0 | ±0% | 200 |
| 2007/02/19 | 1,530 | 1,560 | 1,530 | 1,560 | ±0 | ±0% | 200 |
| 2007/02/16 | 1,550 | 1,560 | 1,500 | 1,560 | +10 | +0.6% | 900 |
| 2007/02/15 | 1,590 | 1,600 | 1,550 | 1,550 | -70 | -4.3% | 2,200 |
| 2007/02/14 | 1,610 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 300 |
| 2007/02/13 | 1,610 | 1,610 | 1,593 | 1,610 | ±0 | ±0% | 300 |
| 2007/02/09 | 1,591 | 1,610 | 1,591 | 1,610 | +19 | +1.2% | 300 |
| 2007/02/08 | 1,630 | 1,630 | 1,591 | 1,591 | -39 | -2.4% | 500 |
| 2007/02/07 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 200 |
| 2007/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/05 | 1,650 | 1,699 | 1,650 | 1,699 | +21 | +1.3% | 1,100 |
| 2007/02/02 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 100 |
| 2007/02/01 | 1,650 | 1,678 | 1,650 | 1,678 | +68 | +4.2% | 1,200 |
| 2007/01/31 | 1,592 | 1,610 | 1,590 | 1,610 | +18 | +1.1% | 600 |
| 2007/01/30 | 1,591 | 1,595 | 1,591 | 1,592 | -43 | -2.6% | 500 |
| 2007/01/29 | 1,650 | 1,650 | 1,592 | 1,635 | -15 | -0.9% | 1,100 |
| 2007/01/26 | 1,651 | 1,651 | 1,561 | 1,650 | +40 | +2.5% | 2,100 |
4301～
4350
件表示中 / 5848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 | 197,600円 | +4.4% | +0.4% | 4.05% | 7.98倍 | 1.03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 |
| アイナボＨＤ | 55,600円 | +6.9% | +11.2% | 3.96% | 8.87倍 | 0.51倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| 富士興 | 141,500円 | +14.7% | -15.4% | 6.08% | 16.66倍 | 0.98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 |
| ＣＢグループ | 494,000円 | +3.2% | +0.4% | 2.02% | 5.61倍 | 0.43倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| 大木ヘルケア | 84,500円 | +4.0% | +1.3% | 2.84% | 5.01倍 | 0.41倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
