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 |
|---|---|---|---|---|---|---|---|
| 2005/09/14 | 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 |
| 2005/09/12 | 1,494 | 1,494 | 1,490 | 1,490 | -10 | -0.7% | 4,100 |
| 2005/09/09 | 1,489 | 1,500 | 1,489 | 1,500 | +11 | +0.7% | 1,400 |
| 2005/09/08 | 1,480 | 1,492 | 1,457 | 1,489 | +9 | +0.6% | 1,400 |
| 2005/09/07 | 1,480 | 1,480 | 1,480 | 1,480 | -20 | -1.3% | 200 |
| 2005/09/06 | 1,460 | 1,500 | 1,440 | 1,500 | +40 | +2.7% | 4,400 |
| 2005/09/05 | 1,481 | 1,500 | 1,460 | 1,460 | -20 | -1.4% | 2,200 |
| 2005/09/02 | 1,475 | 1,480 | 1,450 | 1,480 | +5 | +0.3% | 7,300 |
| 2005/09/01 | 1,470 | 1,475 | 1,460 | 1,475 | +5 | +0.3% | 1,100 |
| 2005/08/31 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 4,200 |
| 2005/08/30 | 1,473 | 1,473 | 1,470 | 1,470 | -4 | -0.3% | 4,700 |
| 2005/08/29 | 1,421 | 1,480 | 1,421 | 1,474 | +33 | +2.3% | 2,300 |
| 2005/08/26 | 1,484 | 1,484 | 1,421 | 1,441 | -39 | -2.6% | 4,700 |
| 2005/08/25 | 1,484 | 1,484 | 1,480 | 1,480 | -5 | -0.3% | 2,500 |
| 2005/08/24 | 1,485 | 1,485 | 1,450 | 1,485 | -4 | -0.3% | 1,200 |
| 2005/08/23 | 1,485 | 1,490 | 1,470 | 1,489 | +4 | +0.3% | 1,200 |
| 2005/08/22 | 1,498 | 1,498 | 1,440 | 1,485 | -15 | -1% | 1,000 |
| 2005/08/19 | 1,480 | 1,500 | 1,370 | 1,500 | +20 | +1.4% | 3,200 |
| 2005/08/18 | 1,470 | 1,520 | 1,470 | 1,480 | +40 | +2.8% | 1,900 |
| 2005/08/17 | 1,400 | 1,450 | 1,400 | 1,440 | +40 | +2.9% | 1,600 |
| 2005/08/16 | 1,400 | 1,400 | 1,400 | 1,400 | +4 | +0.3% | 1,100 |
| 2005/08/15 | 1,396 | 1,396 | 1,396 | 1,396 | +1 | +0.1% | 1,000 |
| 2005/08/12 | 1,370 | 1,400 | 1,370 | 1,395 | +46 | +3.4% | 2,200 |
| 2005/08/11 | 1,340 | 1,360 | 1,330 | 1,349 | +9 | +0.7% | 1,900 |
| 2005/08/10 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 3,100 |
| 2005/08/09 | 1,340 | 1,350 | 1,338 | 1,350 | +10 | +0.7% | 2,300 |
| 2005/08/08 | 1,330 | 1,340 | 1,330 | 1,340 | +51 | +4% | 1,200 |
| 2005/08/05 | 1,262 | 1,289 | 1,262 | 1,289 | -51 | -3.8% | 1,300 |
| 2005/08/04 | 1,264 | 1,340 | 1,264 | 1,340 | +10 | +0.8% | 1,800 |
| 2005/08/03 | 1,330 | 1,330 | 1,310 | 1,330 | ±0 | ±0% | 1,000 |
| 2005/08/02 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 1,000 |
| 2005/08/01 | 1,339 | 1,339 | 1,330 | 1,330 | -9 | -0.7% | 1,000 |
| 2005/07/29 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 1,100 |
| 2005/07/28 | 1,345 | 1,345 | 1,320 | 1,330 | -10 | -0.7% | 3,400 |
| 2005/07/27 | 1,301 | 1,340 | 1,301 | 1,340 | +43 | +3.3% | 3,500 |
| 2005/07/26 | 1,299 | 1,320 | 1,297 | 1,297 | +1 | +0.1% | 4,600 |
| 2005/07/25 | 1,310 | 1,350 | 1,291 | 1,296 | +26 | +2% | 4,400 |
| 2005/07/22 | 1,270 | 1,300 | 1,261 | 1,270 | -40 | -3.1% | 1,700 |
| 2005/07/21 | 1,243 | 1,350 | 1,240 | 1,310 | +67 | +5.4% | 6,100 |
| 2005/07/20 | 1,242 | 1,243 | 1,242 | 1,243 | +1 | +0.1% | 1,000 |
| 2005/07/19 | 1,241 | 1,242 | 1,241 | 1,242 | +2 | +0.2% | 1,200 |
| 2005/07/15 | 1,285 | 1,285 | 1,235 | 1,240 | -10 | -0.8% | 5,200 |
| 2005/07/14 | 1,235 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 3,100 |
| 2005/07/13 | 1,235 | 1,235 | 1,233 | 1,235 | ±0 | ±0% | 1,100 |
| 2005/07/12 | 1,238 | 1,245 | 1,235 | 1,235 | -3 | -0.2% | 1,300 |
| 2005/07/11 | 1,250 | 1,250 | 1,238 | 1,238 | -12 | -1% | 1,400 |
| 2005/07/08 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 3,900 |
| 2005/07/07 | 1,260 | 1,299 | 1,260 | 1,280 | +20 | +1.6% | 1,200 |
| 2005/07/06 | 1,270 | 1,299 | 1,260 | 1,260 | -10 | -0.8% | 2,900 |
4701～
4750
件表示中 / 5864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 | 199,400円 | +4.4% | +0.4% | 4.01% | 8.05倍 | 1.04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 |
| ムサシ | 164,500円 | +14.7% | +225.6% | 3.65% | 4.35倍 | 0.36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 |
| 大丸エナ | 157,200円 | +0.3% | +18.5% | 1.65% | 13.83倍 | 0.84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 |
| 富士興 | 139,600円 | +14.7% | -15.4% | 6.16% | 16.44倍 | 0.99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 | 501,000円 | +3.2% | +0.4% | 2.00% | 5.69倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
