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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 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 |
| 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 |
4651～
4700
件表示中 / 6043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 | 203,400円 | +4.3% | -1.7% | 3.93% | 9.12倍 | 0.99倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 大丸エナ | 167,000円 | +0.3% | +4.7% | 1.62% | 14.91倍 | 0.86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 |
| デリカフーズ | 79,900円 | +3.8% | +69.7% | 1.88% | 13.25倍 | 1.44倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| 協栄産 | 392,000円 | +0.5% | -14.2% | 0.00% | 13.87倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 丸紅リース | 351,000円 | +7.4% | +2.8% | 4.07% | 8.64倍 | 0.66倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
