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 |
|---|---|---|---|---|---|---|---|
| 2005/06/13 | 1,250 | 1,250 | 1,240 | 1,250 | +35 | +2.9% | 700 |
| 2005/06/10 | 1,235 | 1,240 | 1,215 | 1,215 | -5 | -0.4% | 1,100 |
| 2005/06/09 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 3,400 |
| 2005/06/08 | 1,270 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 4,800 |
| 2005/06/07 | 1,270 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 3,800 |
| 2005/06/06 | 1,266 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 2,000 |
| 2005/06/03 | 1,280 | 1,280 | 1,230 | 1,265 | +25 | +2% | 1,000 |
| 2005/06/02 | 1,230 | 1,300 | 1,210 | 1,240 | +10 | +0.8% | 10,100 |
| 2005/06/01 | 1,230 | 1,250 | 1,183 | 1,230 | -20 | -1.6% | 5,700 |
| 2005/05/31 | 1,200 | 1,250 | 1,199 | 1,250 | +50 | +4.2% | 7,300 |
| 2005/05/30 | 1,189 | 1,200 | 1,189 | 1,200 | -9 | -0.7% | 1,000 |
| 2005/05/27 | 1,209 | 1,209 | 1,191 | 1,209 | ±0 | ±0% | 4,100 |
| 2005/05/26 | 1,209 | 1,209 | 1,209 | 1,209 | -1 | -0.1% | 300 |
| 2005/05/25 | 1,210 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 3,400 |
| 2005/05/24 | 1,210 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 900 |
| 2005/05/23 | 1,205 | 1,205 | 1,190 | 1,200 | -5 | -0.4% | 2,000 |
| 2005/05/20 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 700 |
| 2005/05/19 | 1,210 | 1,210 | 1,200 | 1,210 | -15 | -1.2% | 400 |
| 2005/05/18 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 400 |
| 2005/05/17 | 1,225 | 1,225 | 1,221 | 1,225 | +4 | +0.3% | 600 |
| 2005/05/16 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 500 |
| 2005/05/13 | 1,230 | 1,230 | 1,181 | 1,221 | -9 | -0.7% | 900 |
| 2005/05/12 | 1,210 | 1,250 | 1,180 | 1,230 | +30 | +2.5% | 1,900 |
| 2005/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2005/05/10 | 1,160 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 300 |
| 2005/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2005/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/28 | 1,215 | 1,215 | 1,215 | 1,215 | +6 | +0.5% | 2,500 |
| 2005/04/27 | 1,210 | 1,210 | 1,208 | 1,209 | -1 | -0.1% | 1,000 |
| 2005/04/26 | 1,210 | 1,210 | 1,188 | 1,210 | ±0 | ±0% | 800 |
| 2005/04/25 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 2,000 |
| 2005/04/22 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 1,000 |
| 2005/04/21 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 500 |
| 2005/04/20 | 1,210 | 1,210 | 1,175 | 1,210 | ±0 | ±0% | 1,700 |
| 2005/04/19 | 1,205 | 1,210 | 1,203 | 1,210 | +5 | +0.4% | 600 |
| 2005/04/18 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 1,000 |
| 2005/04/15 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 600 |
| 2005/04/14 | 1,230 | 1,230 | 1,229 | 1,230 | ±0 | ±0% | 500 |
| 2005/04/13 | 1,230 | 1,230 | 1,230 | 1,230 | +27 | +2.2% | 600 |
| 2005/04/12 | 1,203 | 1,203 | 1,203 | 1,203 | -32 | -2.6% | 300 |
| 2005/04/11 | 1,225 | 1,235 | 1,225 | 1,235 | +10 | +0.8% | 2,300 |
| 2005/04/08 | 1,225 | 1,225 | 1,220 | 1,225 | ±0 | ±0% | 1,700 |
| 2005/04/07 | 1,225 | 1,225 | 1,200 | 1,225 | +5 | +0.4% | 1,100 |
| 2005/04/06 | 1,225 | 1,225 | 1,200 | 1,220 | -5 | -0.4% | 1,200 |
| 2005/04/05 | 1,225 | 1,225 | 1,191 | 1,225 | -5 | -0.4% | 1,200 |
| 2005/04/04 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2005/04/01 | 1,228 | 1,230 | 1,228 | 1,230 | +2 | +0.2% | 1,100 |
| 2005/03/31 | 1,230 | 1,230 | 1,228 | 1,228 | -2 | -0.2% | 1,200 |
| 2005/03/30 | 1,246 | 1,246 | 1,229 | 1,230 | -15 | -1.2% | 2,600 |
4751～
4800
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
