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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,589 | 1,589 | 1,587 | 1,587 | -1 | -0.1% | 4,400 |
| 2007/04/26 | 1,588 | 1,588 | 1,588 | 1,588 | -1 | -0.1% | 200 |
| 2007/04/25 | 1,589 | 1,589 | 1,589 | 1,589 | -1 | -0.1% | 2,100 |
| 2007/04/24 | 1,575 | 1,590 | 1,575 | 1,590 | +20 | +1.3% | 300 |
| 2007/04/23 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 500 |
| 2007/04/20 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 300 |
| 2007/04/19 | 1,588 | 1,588 | 1,570 | 1,570 | -18 | -1.1% | 400 |
| 2007/04/18 | 1,588 | 1,588 | 1,588 | 1,588 | -1 | -0.1% | 200 |
| 2007/04/17 | 1,590 | 1,590 | 1,589 | 1,589 | -1 | -0.1% | 400 |
| 2007/04/16 | 1,590 | 1,590 | 1,590 | 1,590 | +69 | +4.5% | 400 |
| 2007/04/13 | 1,600 | 1,600 | 1,521 | 1,521 | -79 | -4.9% | 2,100 |
| 2007/04/12 | 1,600 | 1,600 | 1,600 | 1,600 | +15 | +0.9% | 900 |
| 2007/04/11 | 1,595 | 1,595 | 1,585 | 1,585 | -10 | -0.6% | 400 |
| 2007/04/10 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 100 |
| 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 |
4301～
4350
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
