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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 1,700 | 1,713 | 1,690 | 1,700 | ±0 | ±0% | 1,100 |
| 2006/02/15 | 1,590 | 1,700 | 1,580 | 1,700 | +80 | +4.9% | 2,300 |
| 2006/02/14 | 1,700 | 1,700 | 1,470 | 1,620 | -101 | -5.9% | 3,500 |
| 2006/02/13 | 1,739 | 1,739 | 1,661 | 1,721 | +11 | +0.6% | 2,200 |
| 2006/02/10 | 1,701 | 1,726 | 1,701 | 1,710 | -18 | -1% | 1,100 |
| 2006/02/09 | 1,700 | 1,728 | 1,689 | 1,728 | -1 | -0.1% | 3,900 |
| 2006/02/08 | 1,729 | 1,729 | 1,729 | 1,729 | +9 | +0.5% | 100 |
| 2006/02/07 | 1,712 | 1,722 | 1,700 | 1,720 | +8 | +0.5% | 1,800 |
| 2006/02/06 | 1,748 | 1,748 | 1,711 | 1,712 | -41 | -2.3% | 2,100 |
| 2006/02/03 | 1,724 | 1,753 | 1,706 | 1,753 | -6 | -0.3% | 4,500 |
| 2006/02/02 | 1,735 | 1,760 | 1,722 | 1,759 | -2 | -0.1% | 1,300 |
| 2006/02/01 | 1,770 | 1,770 | 1,735 | 1,761 | +1 | +0.1% | 2,800 |
| 2006/01/31 | 1,777 | 1,777 | 1,753 | 1,760 | -18 | -1% | 700 |
| 2006/01/30 | 1,754 | 1,781 | 1,750 | 1,778 | -4 | -0.2% | 2,700 |
| 2006/01/27 | 1,790 | 1,790 | 1,751 | 1,782 | +4 | +0.2% | 2,700 |
| 2006/01/26 | 1,774 | 1,784 | 1,745 | 1,778 | +34 | +1.9% | 1,500 |
| 2006/01/25 | 1,799 | 1,799 | 1,742 | 1,744 | -50 | -2.8% | 3,300 |
| 2006/01/24 | 1,794 | 1,794 | 1,794 | 1,794 | - | - | 200 |
| 2006/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/20 | 1,776 | 1,800 | 1,776 | 1,788 | +13 | +0.7% | 1,400 |
| 2006/01/19 | 1,720 | 1,780 | 1,720 | 1,775 | +5 | +0.3% | 1,900 |
| 2006/01/18 | 1,782 | 1,782 | 1,711 | 1,770 | -20 | -1.1% | 2,700 |
| 2006/01/17 | 1,800 | 1,810 | 1,790 | 1,790 | -10 | -0.6% | 1,900 |
| 2006/01/16 | 1,797 | 1,800 | 1,797 | 1,800 | +10 | +0.6% | 2,400 |
| 2006/01/13 | 1,796 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 2,800 |
| 2006/01/12 | 1,800 | 1,812 | 1,795 | 1,795 | -15 | -0.8% | 1,800 |
| 2006/01/11 | 1,787 | 1,810 | 1,787 | 1,810 | +24 | +1.3% | 1,700 |
| 2006/01/10 | 1,805 | 1,805 | 1,786 | 1,786 | -19 | -1.1% | 1,400 |
| 2006/01/06 | 1,816 | 1,816 | 1,782 | 1,805 | -9 | -0.5% | 500 |
| 2006/01/05 | 1,819 | 1,819 | 1,780 | 1,814 | -6 | -0.3% | 1,400 |
| 2006/01/04 | 1,820 | 1,820 | 1,776 | 1,820 | ±0 | ±0% | 8,800 |
| 2005/12/30 | 1,809 | 1,820 | 1,772 | 1,820 | +10 | +0.6% | 3,300 |
| 2005/12/29 | 1,782 | 1,810 | 1,772 | 1,810 | -5 | -0.3% | 500 |
| 2005/12/28 | 1,810 | 1,820 | 1,770 | 1,815 | -3 | -0.2% | 4,400 |
| 2005/12/27 | 1,803 | 1,818 | 1,790 | 1,818 | -2 | -0.1% | 2,400 |
| 2005/12/26 | 1,815 | 1,821 | 1,801 | 1,820 | ±0 | ±0% | 1,900 |
| 2005/12/22 | 1,822 | 1,822 | 1,816 | 1,820 | +12 | +0.7% | 4,200 |
| 2005/12/21 | 1,800 | 1,808 | 1,785 | 1,808 | +10 | +0.6% | 4,600 |
| 2005/12/20 | 1,780 | 1,800 | 1,780 | 1,798 | +18 | +1% | 3,000 |
| 2005/12/19 | 1,794 | 1,795 | 1,780 | 1,780 | -14 | -0.8% | 2,900 |
| 2005/12/16 | 1,780 | 1,795 | 1,780 | 1,794 | +14 | +0.8% | 3,800 |
| 2005/12/15 | 1,797 | 1,800 | 1,780 | 1,780 | +3 | +0.2% | 7,000 |
| 2005/12/14 | 1,780 | 1,798 | 1,775 | 1,777 | -3 | -0.2% | 2,900 |
| 2005/12/13 | 1,739 | 1,780 | 1,730 | 1,780 | +41 | +2.4% | 6,200 |
| 2005/12/12 | 1,725 | 1,739 | 1,722 | 1,739 | +14 | +0.8% | 4,300 |
| 2005/12/09 | 1,718 | 1,734 | 1,718 | 1,725 | +7 | +0.4% | 2,400 |
| 2005/12/08 | 1,719 | 1,736 | 1,718 | 1,718 | ±0 | ±0% | 3,200 |
| 2005/12/07 | 1,730 | 1,735 | 1,718 | 1,718 | -12 | -0.7% | 3,500 |
| 2005/12/06 | 1,715 | 1,732 | 1,715 | 1,730 | +10 | +0.6% | 3,900 |
| 2005/12/05 | 1,706 | 1,740 | 1,704 | 1,720 | +14 | +0.8% | 4,200 |
4751～
4800
件表示中 / 6016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 | 205,000円 | +4.4% | +0.4% | 3.90% | 8.29倍 | 1.06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 |
| タキヒヨー | 160,000円 | +0.6% | +11.9% | 2.50% | 11.11倍 | 0.46倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 小津産業 | 165,900円 | +0.8% | -17.7% | 1.51% | 48.10倍 | 0.73倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 農総研 | 57,900円 | +10.8% | +98.0% | 0.00% | 92.79倍 | 12.02倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 協栄産 | 393,500円 | +0.5% | -14.2% | 0.00% | 13.93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 |
市場注目の銘柄
チャート関連のコラム
