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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,805 | 1,808 | 1,715 | 1,716 | -90 | -5% | 15,500 |
| 2005/11/25 | 1,880 | 1,880 | 1,803 | 1,806 | -73 | -3.9% | 29,000 |
| 2005/11/24 | 1,850 | 1,879 | 1,850 | 1,879 | +34 | +1.8% | 3,000 |
| 2005/11/22 | 1,850 | 1,850 | 1,845 | 1,845 | -5 | -0.3% | 3,400 |
| 2005/11/21 | 1,840 | 1,850 | 1,840 | 1,850 | +11 | +0.6% | 1,300 |
| 2005/11/18 | 1,840 | 1,840 | 1,839 | 1,839 | -1 | -0.1% | 2,200 |
| 2005/11/17 | 1,840 | 1,840 | 1,839 | 1,840 | +5 | +0.3% | 1,500 |
| 2005/11/16 | 1,840 | 1,840 | 1,835 | 1,835 | -10 | -0.5% | 2,900 |
| 2005/11/15 | 1,850 | 1,850 | 1,845 | 1,845 | -5 | -0.3% | 4,600 |
| 2005/11/14 | 1,850 | 1,850 | 1,810 | 1,850 | ±0 | ±0% | 3,400 |
| 2005/11/11 | 1,795 | 1,850 | 1,795 | 1,850 | +55 | +3.1% | 1,300 |
| 2005/11/10 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 2,600 |
| 2005/11/09 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 3,100 |
| 2005/11/08 | 1,820 | 1,820 | 1,820 | 1,820 | -20 | -1.1% | 800 |
| 2005/11/07 | 1,850 | 1,850 | 1,840 | 1,840 | +50 | +2.8% | 1,200 |
| 2005/11/04 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 2,000 |
| 2005/11/02 | 1,820 | 1,850 | 1,710 | 1,800 | -20 | -1.1% | 3,500 |
| 2005/11/01 | 1,800 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 1,200 |
| 2005/10/31 | 1,797 | 1,800 | 1,797 | 1,800 | +5 | +0.3% | 17,200 |
| 2005/10/28 | 1,800 | 1,800 | 1,795 | 1,795 | -2 | -0.1% | 5,900 |
| 2005/10/27 | 1,800 | 1,800 | 1,797 | 1,797 | -3 | -0.2% | 2,400 |
| 2005/10/26 | 1,780 | 1,800 | 1,780 | 1,800 | +10 | +0.6% | 5,300 |
| 2005/10/25 | 1,800 | 1,800 | 1,780 | 1,790 | +34 | +1.9% | 3,900 |
| 2005/10/24 | 1,740 | 1,756 | 1,740 | 1,756 | +16 | +0.9% | 800 |
| 2005/10/21 | 1,780 | 1,780 | 1,740 | 1,740 | -40 | -2.2% | 2,500 |
| 2005/10/20 | 1,750 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 3,100 |
| 2005/10/19 | 1,750 | 1,750 | 1,748 | 1,750 | ±0 | ±0% | 3,900 |
| 2005/10/18 | 1,740 | 1,750 | 1,739 | 1,750 | +30 | +1.7% | 4,800 |
| 2005/10/17 | 1,720 | 1,720 | 1,715 | 1,720 | +20 | +1.2% | 3,200 |
| 2005/10/14 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 1,600 |
| 2005/10/13 | 1,640 | 1,680 | 1,640 | 1,680 | +40 | +2.4% | 1,700 |
| 2005/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 2,000 |
| 2005/10/11 | 1,635 | 1,640 | 1,635 | 1,640 | +5 | +0.3% | 2,100 |
| 2005/10/07 | 1,620 | 1,640 | 1,610 | 1,635 | +40 | +2.5% | 1,300 |
| 2005/10/06 | 1,600 | 1,620 | 1,595 | 1,595 | -5 | -0.3% | 2,000 |
| 2005/10/05 | 1,550 | 1,600 | 1,550 | 1,600 | +50 | +3.2% | 1,800 |
| 2005/10/04 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 2,200 |
| 2005/10/03 | 1,500 | 1,560 | 1,500 | 1,560 | +70 | +4.7% | 1,700 |
| 2005/09/30 | 1,510 | 1,510 | 1,490 | 1,490 | -20 | -1.3% | 2,400 |
| 2005/09/29 | 1,500 | 1,510 | 1,500 | 1,510 | -40 | -2.6% | 1,100 |
| 2005/09/28 | 1,550 | 1,550 | 1,550 | 1,550 | +20 | +1.3% | 2,000 |
| 2005/09/27 | 1,480 | 1,530 | 1,480 | 1,530 | +30 | +2% | 1,300 |
| 2005/09/26 | 1,520 | 1,520 | 1,500 | 1,500 | -15 | -1% | 1,800 |
| 2005/09/22 | 1,520 | 1,530 | 1,515 | 1,515 | +25 | +1.7% | 2,100 |
| 2005/09/21 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 600 |
| 2005/09/20 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 6,100 |
| 2005/09/16 | 1,500 | 1,500 | 1,495 | 1,500 | ±0 | ±0% | 1,000 |
| 2005/09/15 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 1,300 |
| 2005/09/14 | 1,500 | 1,500 | 1,470 | 1,490 | -5 | -0.3% | 5,300 |
| 2005/09/13 | 1,490 | 1,500 | 1,490 | 1,495 | +5 | +0.3% | 1,200 |
4651～
4700
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
