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 |
|---|---|---|---|---|---|---|---|
| 2005/08/23 | 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 |
| 2005/07/05 | 1,270 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 3,800 |
| 2005/07/04 | 1,233 | 1,290 | 1,233 | 1,270 | +39 | +3.2% | 2,100 |
| 2005/07/01 | 1,248 | 1,248 | 1,231 | 1,231 | -19 | -1.5% | 1,200 |
| 2005/06/30 | 1,250 | 1,251 | 1,240 | 1,250 | ±0 | ±0% | 7,100 |
| 2005/06/29 | 1,279 | 1,320 | 1,250 | 1,250 | ±0 | ±0% | 5,400 |
| 2005/06/28 | 1,290 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 2,500 |
| 2005/06/27 | 1,270 | 1,270 | 1,240 | 1,250 | -35 | -2.7% | 2,700 |
| 2005/06/24 | 1,299 | 1,299 | 1,270 | 1,285 | +5 | +0.4% | 2,600 |
| 2005/06/23 | 1,290 | 1,290 | 1,260 | 1,280 | -10 | -0.8% | 1,800 |
| 2005/06/22 | 1,270 | 1,320 | 1,250 | 1,290 | +40 | +3.2% | 8,000 |
| 2005/06/21 | 1,230 | 1,250 | 1,230 | 1,250 | +8 | +0.6% | 2,300 |
| 2005/06/20 | 1,250 | 1,250 | 1,242 | 1,242 | -7 | -0.6% | 1,000 |
| 2005/06/17 | 1,230 | 1,249 | 1,214 | 1,249 | +19 | +1.5% | 7,200 |
| 2005/06/16 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 3,300 |
| 2005/06/15 | 1,270 | 1,270 | 1,250 | 1,250 | -15 | -1.2% | 1,000 |
| 2005/06/14 | 1,251 | 1,270 | 1,251 | 1,265 | +15 | +1.2% | 1,600 |
4701～
4750
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
