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 |
|---|---|---|---|---|---|---|---|
| 2006/08/28 | 1,800 | 1,800 | 1,790 | 1,790 | +40 | +2.3% | 2,500 |
| 2006/08/25 | 1,775 | 1,780 | 1,712 | 1,750 | -22 | -1.2% | 3,600 |
| 2006/08/24 | 1,774 | 1,774 | 1,770 | 1,772 | -2 | -0.1% | 600 |
| 2006/08/23 | 1,774 | 1,774 | 1,770 | 1,774 | +44 | +2.5% | 500 |
| 2006/08/22 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
| 2006/08/21 | 1,740 | 1,740 | 1,730 | 1,730 | -20 | -1.1% | 1,000 |
| 2006/08/18 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2006/08/17 | 1,789 | 1,790 | 1,750 | 1,750 | -39 | -2.2% | 1,700 |
| 2006/08/16 | 1,760 | 1,790 | 1,760 | 1,789 | +29 | +1.6% | 600 |
| 2006/08/15 | 1,789 | 1,789 | 1,760 | 1,760 | -29 | -1.6% | 500 |
| 2006/08/14 | 1,789 | 1,789 | 1,789 | 1,789 | -1 | -0.1% | 400 |
| 2006/08/11 | 1,790 | 1,790 | 1,785 | 1,790 | ±0 | ±0% | 500 |
| 2006/08/10 | 1,720 | 1,790 | 1,720 | 1,790 | +70 | +4.1% | 1,000 |
| 2006/08/09 | 1,780 | 1,780 | 1,720 | 1,720 | -60 | -3.4% | 800 |
| 2006/08/08 | 1,775 | 1,780 | 1,775 | 1,780 | +20 | +1.1% | 700 |
| 2006/08/07 | 1,770 | 1,780 | 1,760 | 1,760 | ±0 | ±0% | 800 |
| 2006/08/04 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 600 |
| 2006/08/03 | 1,750 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 500 |
| 2006/08/02 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 600 |
| 2006/08/01 | 1,690 | 1,750 | 1,690 | 1,750 | ±0 | ±0% | 1,000 |
| 2006/07/31 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 500 |
| 2006/07/28 | 1,750 | 1,750 | 1,750 | 1,750 | +50 | +2.9% | 2,400 |
| 2006/07/27 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 900 |
| 2006/07/26 | 1,700 | 1,700 | 1,695 | 1,700 | ±0 | ±0% | 700 |
| 2006/07/25 | 1,750 | 1,750 | 1,670 | 1,700 | -10 | -0.6% | 2,500 |
| 2006/07/24 | 1,709 | 1,710 | 1,709 | 1,710 | ±0 | ±0% | 900 |
| 2006/07/21 | 1,710 | 1,710 | 1,690 | 1,710 | -30 | -1.7% | 800 |
| 2006/07/20 | 1,700 | 1,750 | 1,700 | 1,740 | +40 | +2.4% | 1,100 |
| 2006/07/19 | 1,690 | 1,720 | 1,650 | 1,700 | +10 | +0.6% | 1,200 |
| 2006/07/18 | 1,760 | 1,760 | 1,690 | 1,690 | -70 | -4% | 800 |
| 2006/07/14 | 1,780 | 1,780 | 1,730 | 1,760 | ±0 | ±0% | 3,600 |
| 2006/07/13 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 500 |
| 2006/07/12 | 1,770 | 1,770 | 1,760 | 1,760 | -10 | -0.6% | 500 |
| 2006/07/11 | 1,753 | 1,770 | 1,753 | 1,770 | +15 | +0.9% | 600 |
| 2006/07/10 | 1,785 | 1,785 | 1,755 | 1,755 | -30 | -1.7% | 600 |
| 2006/07/07 | 1,750 | 1,790 | 1,750 | 1,785 | +35 | +2% | 800 |
| 2006/07/06 | 1,749 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 5,500 |
| 2006/07/05 | 1,789 | 1,789 | 1,750 | 1,750 | -40 | -2.2% | 6,000 |
| 2006/07/04 | 1,790 | 1,790 | 1,750 | 1,790 | ±0 | ±0% | 700 |
| 2006/07/03 | 1,789 | 1,790 | 1,789 | 1,790 | ±0 | ±0% | 600 |
| 2006/06/30 | 1,750 | 1,790 | 1,750 | 1,790 | +40 | +2.3% | 900 |
| 2006/06/29 | 1,785 | 1,785 | 1,750 | 1,750 | -35 | -2% | 1,100 |
| 2006/06/28 | 1,799 | 1,799 | 1,785 | 1,785 | -2 | -0.1% | 2,200 |
| 2006/06/27 | 1,789 | 1,789 | 1,787 | 1,787 | -13 | -0.7% | 300 |
| 2006/06/26 | 1,800 | 1,800 | 1,790 | 1,800 | +5 | +0.3% | 700 |
| 2006/06/23 | 1,780 | 1,795 | 1,767 | 1,795 | +20 | +1.1% | 2,300 |
| 2006/06/22 | 1,780 | 1,780 | 1,770 | 1,775 | - | - | 300 |
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 1,780 | 1,780 | 1,775 | 1,780 | ±0 | ±0% | 1,000 |
| 2006/06/19 | 1,780 | 1,780 | 1,780 | 1,780 | +15 | +0.8% | 1,000 |
4451～
4500
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
