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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 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 |
| 2006/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/20 | 1,776 | 1,800 | 1,776 | 1,788 | +13 | +0.7% | 1,400 |
| 2006/01/19 | 1,720 | 1,780 | 1,720 | 1,775 | +5 | +0.3% | 1,900 |
| 2006/01/18 | 1,782 | 1,782 | 1,711 | 1,770 | -20 | -1.1% | 2,700 |
| 2006/01/17 | 1,800 | 1,810 | 1,790 | 1,790 | -10 | -0.6% | 1,900 |
| 2006/01/16 | 1,797 | 1,800 | 1,797 | 1,800 | +10 | +0.6% | 2,400 |
| 2006/01/13 | 1,796 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 2,800 |
| 2006/01/12 | 1,800 | 1,812 | 1,795 | 1,795 | -15 | -0.8% | 1,800 |
| 2006/01/11 | 1,787 | 1,810 | 1,787 | 1,810 | +24 | +1.3% | 1,700 |
| 2006/01/10 | 1,805 | 1,805 | 1,786 | 1,786 | -19 | -1.1% | 1,400 |
| 2006/01/06 | 1,816 | 1,816 | 1,782 | 1,805 | -9 | -0.5% | 500 |
| 2006/01/05 | 1,819 | 1,819 | 1,780 | 1,814 | -6 | -0.3% | 1,400 |
| 2006/01/04 | 1,820 | 1,820 | 1,776 | 1,820 | ±0 | ±0% | 8,800 |
| 2005/12/30 | 1,809 | 1,820 | 1,772 | 1,820 | +10 | +0.6% | 3,300 |
| 2005/12/29 | 1,782 | 1,810 | 1,772 | 1,810 | -5 | -0.3% | 500 |
| 2005/12/28 | 1,810 | 1,820 | 1,770 | 1,815 | -3 | -0.2% | 4,400 |
| 2005/12/27 | 1,803 | 1,818 | 1,790 | 1,818 | -2 | -0.1% | 2,400 |
| 2005/12/26 | 1,815 | 1,821 | 1,801 | 1,820 | ±0 | ±0% | 1,900 |
| 2005/12/22 | 1,822 | 1,822 | 1,816 | 1,820 | +12 | +0.7% | 4,200 |
| 2005/12/21 | 1,800 | 1,808 | 1,785 | 1,808 | +10 | +0.6% | 4,600 |
| 2005/12/20 | 1,780 | 1,800 | 1,780 | 1,798 | +18 | +1% | 3,000 |
| 2005/12/19 | 1,794 | 1,795 | 1,780 | 1,780 | -14 | -0.8% | 2,900 |
| 2005/12/16 | 1,780 | 1,795 | 1,780 | 1,794 | +14 | +0.8% | 3,800 |
| 2005/12/15 | 1,797 | 1,800 | 1,780 | 1,780 | +3 | +0.2% | 7,000 |
| 2005/12/14 | 1,780 | 1,798 | 1,775 | 1,777 | -3 | -0.2% | 2,900 |
| 2005/12/13 | 1,739 | 1,780 | 1,730 | 1,780 | +41 | +2.4% | 6,200 |
| 2005/12/12 | 1,725 | 1,739 | 1,722 | 1,739 | +14 | +0.8% | 4,300 |
| 2005/12/09 | 1,718 | 1,734 | 1,718 | 1,725 | +7 | +0.4% | 2,400 |
| 2005/12/08 | 1,719 | 1,736 | 1,718 | 1,718 | ±0 | ±0% | 3,200 |
| 2005/12/07 | 1,730 | 1,735 | 1,718 | 1,718 | -12 | -0.7% | 3,500 |
| 2005/12/06 | 1,715 | 1,732 | 1,715 | 1,730 | +10 | +0.6% | 3,900 |
| 2005/12/05 | 1,706 | 1,740 | 1,704 | 1,720 | +14 | +0.8% | 4,200 |
| 2005/12/02 | 1,745 | 1,745 | 1,706 | 1,706 | +5 | +0.3% | 9,100 |
| 2005/12/01 | 1,701 | 1,711 | 1,701 | 1,701 | +2 | +0.1% | 4,600 |
| 2005/11/30 | 1,680 | 1,716 | 1,680 | 1,699 | +34 | +2% | 7,800 |
| 2005/11/29 | 1,686 | 1,686 | 1,612 | 1,665 | -51 | -3% | 24,600 |
4601～
4650
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
