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 |
|---|---|---|---|---|---|---|---|
| 2006/04/04 | 1,742 | 1,742 | 1,741 | 1,742 | ±0 | ±0% | 600 |
| 2006/04/03 | 1,745 | 1,745 | 1,742 | 1,742 | +7 | +0.4% | 800 |
| 2006/03/31 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 400 |
| 2006/03/30 | 1,740 | 1,740 | 1,735 | 1,735 | -5 | -0.3% | 700 |
| 2006/03/29 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 600 |
| 2006/03/28 | 1,745 | 1,749 | 1,740 | 1,740 | +9 | +0.5% | 2,600 |
| 2006/03/27 | 1,721 | 1,731 | 1,721 | 1,731 | +11 | +0.6% | 1,200 |
| 2006/03/24 | 1,750 | 1,750 | 1,720 | 1,720 | -29 | -1.7% | 2,400 |
| 2006/03/23 | 1,750 | 1,750 | 1,749 | 1,749 | -1 | -0.1% | 600 |
| 2006/03/22 | 1,750 | 1,750 | 1,746 | 1,750 | ±0 | ±0% | 600 |
| 2006/03/20 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 700 |
| 2006/03/17 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 1,000 |
| 2006/03/16 | 1,740 | 1,747 | 1,740 | 1,745 | +5 | +0.3% | 900 |
| 2006/03/15 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 800 |
| 2006/03/14 | 1,745 | 1,745 | 1,740 | 1,740 | -6 | -0.3% | 800 |
| 2006/03/13 | 1,740 | 1,746 | 1,740 | 1,746 | +6 | +0.3% | 900 |
| 2006/03/10 | 1,710 | 1,740 | 1,705 | 1,740 | +30 | +1.8% | 1,200 |
| 2006/03/09 | 1,737 | 1,748 | 1,690 | 1,710 | -15 | -0.9% | 1,200 |
| 2006/03/08 | 1,720 | 1,737 | 1,720 | 1,725 | +15 | +0.9% | 1,200 |
| 2006/03/07 | 1,710 | 1,710 | 1,700 | 1,710 | -10 | -0.6% | 900 |
| 2006/03/06 | 1,717 | 1,720 | 1,710 | 1,720 | +3 | +0.2% | 1,200 |
| 2006/03/03 | 1,723 | 1,723 | 1,700 | 1,717 | -6 | -0.3% | 1,100 |
| 2006/03/02 | 1,710 | 1,725 | 1,700 | 1,723 | +8 | +0.5% | 1,300 |
| 2006/03/01 | 1,719 | 1,719 | 1,695 | 1,715 | -10 | -0.6% | 1,300 |
| 2006/02/28 | 1,720 | 1,737 | 1,700 | 1,725 | +25 | +1.5% | 3,500 |
| 2006/02/27 | 1,685 | 1,700 | 1,665 | 1,700 | -15 | -0.9% | 3,400 |
| 2006/02/24 | 1,719 | 1,719 | 1,689 | 1,715 | +26 | +1.5% | 3,400 |
| 2006/02/23 | 1,680 | 1,689 | 1,680 | 1,689 | +39 | +2.4% | 900 |
| 2006/02/22 | 1,656 | 1,656 | 1,650 | 1,650 | -5 | -0.3% | 1,200 |
| 2006/02/21 | 1,655 | 1,655 | 1,655 | 1,655 | -10 | -0.6% | 800 |
| 2006/02/20 | 1,680 | 1,680 | 1,665 | 1,665 | -34 | -2% | 900 |
| 2006/02/17 | 1,700 | 1,700 | 1,685 | 1,699 | -1 | -0.1% | 1,200 |
| 2006/02/16 | 1,700 | 1,713 | 1,690 | 1,700 | ±0 | ±0% | 1,100 |
| 2006/02/15 | 1,590 | 1,700 | 1,580 | 1,700 | +80 | +4.9% | 2,300 |
| 2006/02/14 | 1,700 | 1,700 | 1,470 | 1,620 | -101 | -5.9% | 3,500 |
| 2006/02/13 | 1,739 | 1,739 | 1,661 | 1,721 | +11 | +0.6% | 2,200 |
| 2006/02/10 | 1,701 | 1,726 | 1,701 | 1,710 | -18 | -1% | 1,100 |
| 2006/02/09 | 1,700 | 1,728 | 1,689 | 1,728 | -1 | -0.1% | 3,900 |
| 2006/02/08 | 1,729 | 1,729 | 1,729 | 1,729 | +9 | +0.5% | 100 |
| 2006/02/07 | 1,712 | 1,722 | 1,700 | 1,720 | +8 | +0.5% | 1,800 |
| 2006/02/06 | 1,748 | 1,748 | 1,711 | 1,712 | -41 | -2.3% | 2,100 |
| 2006/02/03 | 1,724 | 1,753 | 1,706 | 1,753 | -6 | -0.3% | 4,500 |
| 2006/02/02 | 1,735 | 1,760 | 1,722 | 1,759 | -2 | -0.1% | 1,300 |
| 2006/02/01 | 1,770 | 1,770 | 1,735 | 1,761 | +1 | +0.1% | 2,800 |
| 2006/01/31 | 1,777 | 1,777 | 1,753 | 1,760 | -18 | -1% | 700 |
| 2006/01/30 | 1,754 | 1,781 | 1,750 | 1,778 | -4 | -0.2% | 2,700 |
| 2006/01/27 | 1,790 | 1,790 | 1,751 | 1,782 | +4 | +0.2% | 2,700 |
| 2006/01/26 | 1,774 | 1,784 | 1,745 | 1,778 | +34 | +1.9% | 1,500 |
| 2006/01/25 | 1,799 | 1,799 | 1,742 | 1,744 | -50 | -2.8% | 3,300 |
| 2006/01/24 | 1,794 | 1,794 | 1,794 | 1,794 | - | - | 200 |
4551～
4600
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
