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 |
|---|---|---|---|---|---|---|---|
| 2006/01/16 | 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 |
| 2005/12/02 | 1,745 | 1,745 | 1,706 | 1,706 | +5 | +0.3% | 9,100 |
| 2005/12/01 | 1,701 | 1,711 | 1,701 | 1,701 | +2 | +0.1% | 4,600 |
| 2005/11/30 | 1,680 | 1,716 | 1,680 | 1,699 | +34 | +2% | 7,800 |
| 2005/11/29 | 1,686 | 1,686 | 1,612 | 1,665 | -51 | -3% | 24,600 |
| 2005/11/28 | 1,805 | 1,808 | 1,715 | 1,716 | -90 | -5% | 15,500 |
| 2005/11/25 | 1,880 | 1,880 | 1,803 | 1,806 | -73 | -3.9% | 29,000 |
| 2005/11/24 | 1,850 | 1,879 | 1,850 | 1,879 | +34 | +1.8% | 3,000 |
| 2005/11/22 | 1,850 | 1,850 | 1,845 | 1,845 | -5 | -0.3% | 3,400 |
| 2005/11/21 | 1,840 | 1,850 | 1,840 | 1,850 | +11 | +0.6% | 1,300 |
| 2005/11/18 | 1,840 | 1,840 | 1,839 | 1,839 | -1 | -0.1% | 2,200 |
| 2005/11/17 | 1,840 | 1,840 | 1,839 | 1,840 | +5 | +0.3% | 1,500 |
| 2005/11/16 | 1,840 | 1,840 | 1,835 | 1,835 | -10 | -0.5% | 2,900 |
| 2005/11/15 | 1,850 | 1,850 | 1,845 | 1,845 | -5 | -0.3% | 4,600 |
| 2005/11/14 | 1,850 | 1,850 | 1,810 | 1,850 | ±0 | ±0% | 3,400 |
| 2005/11/11 | 1,795 | 1,850 | 1,795 | 1,850 | +55 | +3.1% | 1,300 |
| 2005/11/10 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 2,600 |
| 2005/11/09 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 3,100 |
| 2005/11/08 | 1,820 | 1,820 | 1,820 | 1,820 | -20 | -1.1% | 800 |
| 2005/11/07 | 1,850 | 1,850 | 1,840 | 1,840 | +50 | +2.8% | 1,200 |
| 2005/11/04 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 2,000 |
| 2005/11/02 | 1,820 | 1,850 | 1,710 | 1,800 | -20 | -1.1% | 3,500 |
| 2005/11/01 | 1,800 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 1,200 |
| 2005/10/31 | 1,797 | 1,800 | 1,797 | 1,800 | +5 | +0.3% | 17,200 |
4801～
4850
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 | 79,800円 | +3.8% | +69.7% | 1.88% | 13.23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 | 349,500円 | +7.4% | +2.8% | 4.09% | 8.60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
