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 |
|---|---|---|---|---|---|---|---|
| 2007/01/25 | 1,699 | 1,699 | 1,540 | 1,610 | -61 | -3.7% | 4,500 |
| 2007/01/24 | 1,669 | 1,731 | 1,669 | 1,671 | +10 | +0.6% | 1,100 |
| 2007/01/23 | 1,756 | 1,765 | 1,661 | 1,661 | -99 | -5.6% | 3,500 |
| 2007/01/22 | 1,750 | 1,760 | 1,750 | 1,760 | - | - | 1,000 |
| 2007/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/18 | 1,750 | 1,758 | 1,750 | 1,758 | - | - | 200 |
| 2007/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/12 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 1,100 |
| 2007/01/11 | 1,760 | 1,760 | 1,760 | 1,760 | +27 | +1.6% | 100 |
| 2007/01/10 | 1,720 | 1,740 | 1,720 | 1,733 | -42 | -2.4% | 300 |
| 2007/01/09 | 1,750 | 1,775 | 1,750 | 1,775 | - | - | 200 |
| 2007/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/04 | 1,780 | 1,780 | 1,780 | 1,780 | +10 | +0.6% | 100 |
| 2006/12/29 | 1,770 | 1,770 | 1,770 | 1,770 | +30 | +1.7% | 100 |
| 2006/12/28 | 1,780 | 1,780 | 1,740 | 1,740 | -35 | -2% | 1,900 |
| 2006/12/27 | 1,741 | 1,775 | 1,741 | 1,775 | +25 | +1.4% | 500 |
| 2006/12/26 | 1,760 | 1,760 | 1,730 | 1,750 | -35 | -2% | 500 |
| 2006/12/25 | 1,785 | 1,785 | 1,785 | 1,785 | +5 | +0.3% | 1,800 |
| 2006/12/22 | 1,760 | 1,780 | 1,760 | 1,780 | +10 | +0.6% | 1,600 |
| 2006/12/21 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 300 |
| 2006/12/20 | 1,770 | 1,770 | 1,769 | 1,770 | ±0 | ±0% | 300 |
| 2006/12/19 | 1,770 | 1,770 | 1,770 | 1,770 | -10 | -0.6% | 300 |
| 2006/12/18 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 300 |
| 2006/12/15 | 1,799 | 1,799 | 1,790 | 1,790 | +50 | +2.9% | 3,800 |
| 2006/12/14 | 1,740 | 1,740 | 1,739 | 1,740 | ±0 | ±0% | 300 |
| 2006/12/13 | 1,710 | 1,740 | 1,710 | 1,740 | ±0 | ±0% | 200 |
| 2006/12/12 | 1,705 | 1,740 | 1,670 | 1,740 | - | - | 1,000 |
| 2006/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/08 | 1,738 | 1,738 | 1,735 | 1,735 | -3 | -0.2% | 300 |
| 2006/12/07 | 1,721 | 1,738 | 1,721 | 1,738 | -17 | -1% | 500 |
| 2006/12/06 | 1,755 | 1,755 | 1,755 | 1,755 | - | - | 100 |
| 2006/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/04 | 1,800 | 1,800 | 1,780 | 1,790 | -10 | -0.6% | 300 |
| 2006/12/01 | 1,770 | 1,800 | 1,770 | 1,800 | +29 | +1.6% | 400 |
| 2006/11/30 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 200 |
| 2006/11/29 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 200 |
| 2006/11/28 | 1,820 | 1,820 | 1,771 | 1,771 | ±0 | ±0% | 1,900 |
| 2006/11/27 | 1,763 | 1,800 | 1,760 | 1,771 | +11 | +0.6% | 900 |
| 2006/11/24 | 1,770 | 1,770 | 1,760 | 1,760 | -5 | -0.3% | 2,000 |
| 2006/11/22 | 1,758 | 1,765 | 1,758 | 1,765 | +14 | +0.8% | 1,000 |
| 2006/11/21 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 200 |
| 2006/11/20 | 1,758 | 1,758 | 1,751 | 1,751 | -7 | -0.4% | 400 |
| 2006/11/17 | 1,758 | 1,758 | 1,758 | 1,758 | -1 | -0.1% | 400 |
| 2006/11/16 | 1,759 | 1,759 | 1,759 | 1,759 | ±0 | ±0% | 200 |
| 2006/11/15 | 1,759 | 1,759 | 1,759 | 1,759 | ±0 | ±0% | 400 |
| 2006/11/14 | 1,759 | 1,759 | 1,759 | 1,759 | -1 | -0.1% | 400 |
| 2006/11/13 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 400 |
| 2006/11/10 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 400 |
4351～
4400
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
