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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 1,780 | 1,780 | 1,765 | 1,765 | -5 | -0.3% | 1,100 |
| 2006/06/15 | 1,780 | 1,780 | 1,770 | 1,770 | +5 | +0.3% | 1,000 |
| 2006/06/14 | 1,740 | 1,800 | 1,735 | 1,765 | +20 | +1.1% | 10,300 |
| 2006/06/13 | 1,760 | 1,760 | 1,745 | 1,745 | -15 | -0.9% | 900 |
| 2006/06/12 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 1,100 |
| 2006/06/09 | 1,725 | 1,750 | 1,725 | 1,750 | +2 | +0.1% | 2,100 |
| 2006/06/08 | 1,750 | 1,750 | 1,730 | 1,748 | -2 | -0.1% | 800 |
| 2006/06/07 | 1,740 | 1,750 | 1,702 | 1,750 | +20 | +1.2% | 2,600 |
| 2006/06/06 | 1,748 | 1,748 | 1,700 | 1,730 | -20 | -1.1% | 2,000 |
| 2006/06/05 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 1,200 |
| 2006/06/02 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 2,400 |
| 2006/06/01 | 1,758 | 1,758 | 1,740 | 1,740 | -10 | -0.6% | 1,300 |
| 2006/05/31 | 1,760 | 1,760 | 1,750 | 1,750 | -19 | -1.1% | 1,100 |
| 2006/05/30 | 1,760 | 1,769 | 1,749 | 1,769 | +19 | +1.1% | 2,200 |
| 2006/05/29 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2006/05/26 | 1,780 | 1,780 | 1,750 | 1,750 | ±0 | ±0% | 3,600 |
| 2006/05/25 | 1,750 | 1,750 | 1,749 | 1,750 | +25 | +1.4% | 5,000 |
| 2006/05/24 | 1,720 | 1,725 | 1,720 | 1,725 | +25 | +1.5% | 300 |
| 2006/05/23 | 1,690 | 1,700 | 1,690 | 1,700 | -20 | -1.2% | 500 |
| 2006/05/22 | 1,720 | 1,720 | 1,720 | 1,720 | +20 | +1.2% | 100 |
| 2006/05/19 | 1,675 | 1,700 | 1,675 | 1,700 | -20 | -1.2% | 4,200 |
| 2006/05/18 | 1,720 | 1,720 | 1,720 | 1,720 | -10 | -0.6% | 200 |
| 2006/05/17 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 200 |
| 2006/05/16 | 1,735 | 1,735 | 1,730 | 1,730 | +30 | +1.8% | 600 |
| 2006/05/15 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2006/05/12 | 1,700 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 900 |
| 2006/05/11 | 1,710 | 1,730 | 1,680 | 1,702 | -18 | -1% | 400 |
| 2006/05/10 | 1,735 | 1,735 | 1,720 | 1,720 | -20 | -1.1% | 1,100 |
| 2006/05/09 | 1,738 | 1,740 | 1,738 | 1,740 | +15 | +0.9% | 600 |
| 2006/05/08 | 1,722 | 1,725 | 1,720 | 1,725 | - | - | 7,200 |
| 2006/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/28 | 1,749 | 1,749 | 1,719 | 1,719 | -13 | -0.8% | 2,800 |
| 2006/04/27 | 1,740 | 1,740 | 1,732 | 1,732 | -11 | -0.6% | 1,200 |
| 2006/04/26 | 1,734 | 1,743 | 1,733 | 1,743 | ±0 | ±0% | 700 |
| 2006/04/25 | 1,743 | 1,743 | 1,741 | 1,743 | +10 | +0.6% | 3,600 |
| 2006/04/24 | 1,730 | 1,733 | 1,728 | 1,733 | +1 | +0.1% | 500 |
| 2006/04/21 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 500 |
| 2006/04/20 | 1,730 | 1,732 | 1,730 | 1,732 | -5 | -0.3% | 2,100 |
| 2006/04/19 | 1,737 | 1,738 | 1,730 | 1,737 | +7 | +0.4% | 1,600 |
| 2006/04/18 | 1,730 | 1,730 | 1,727 | 1,730 | ±0 | ±0% | 2,600 |
| 2006/04/17 | 1,739 | 1,739 | 1,720 | 1,730 | +10 | +0.6% | 2,800 |
| 2006/04/14 | 1,720 | 1,730 | 1,718 | 1,720 | ±0 | ±0% | 2,300 |
| 2006/04/13 | 1,725 | 1,725 | 1,720 | 1,720 | -5 | -0.3% | 1,900 |
| 2006/04/12 | 1,720 | 1,725 | 1,718 | 1,725 | +5 | +0.3% | 700 |
| 2006/04/11 | 1,710 | 1,720 | 1,710 | 1,720 | +15 | +0.9% | 1,100 |
| 2006/04/10 | 1,731 | 1,731 | 1,705 | 1,705 | +4 | +0.2% | 800 |
| 2006/04/07 | 1,740 | 1,740 | 1,700 | 1,701 | -39 | -2.2% | 1,300 |
| 2006/04/06 | 1,740 | 1,740 | 1,740 | 1,740 | +10 | +0.6% | 800 |
| 2006/04/05 | 1,742 | 1,742 | 1,730 | 1,730 | -12 | -0.7% | 4,400 |
4501～
4550
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
