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 |
---|---|---|---|---|---|---|---|
2005/04/18 | 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 |
2005/03/29 | 1,200 | 1,245 | 1,200 | 1,245 | ±0 | ±0% | 2,700 |
2005/03/28 | 1,250 | 1,250 | 1,200 | 1,245 | +46 | +3.8% | 4,200 |
2005/03/25 | 1,199 | 1,199 | 1,198 | 1,199 | +9 | +0.8% | 3,600 |
2005/03/24 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 2,800 |
2005/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
2005/03/22 | 1,199 | 1,200 | 1,197 | 1,200 | ±0 | ±0% | 2,400 |
2005/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
2005/03/17 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 2,200 |
2005/03/16 | 1,190 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 3,100 |
2005/03/15 | 1,200 | 1,200 | 1,195 | 1,199 | -1 | -0.1% | 2,600 |
2005/03/14 | 1,180 | 1,200 | 1,180 | 1,200 | +22 | +1.9% | 2,400 |
2005/03/11 | 1,180 | 1,180 | 1,178 | 1,178 | ±0 | ±0% | 7,100 |
2005/03/10 | 1,180 | 1,180 | 1,178 | 1,178 | -2 | -0.2% | 11,300 |
2005/03/09 | 1,180 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 5,100 |
2005/03/08 | 1,180 | 1,180 | 1,177 | 1,180 | ±0 | ±0% | 19,500 |
2005/03/07 | 1,180 | 1,180 | 1,180 | 1,180 | +20 | +1.7% | 5,100 |
2005/03/04 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 2,300 |
2005/03/03 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
2005/03/02 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 100 |
2005/03/01 | 1,200 | 1,200 | 1,155 | 1,175 | -25 | -2.1% | 500 |
2005/02/28 | 1,200 | 1,200 | 1,195 | 1,200 | +8 | +0.7% | 3,700 |
2005/02/25 | 1,200 | 1,200 | 1,192 | 1,192 | - | - | 3,200 |
2005/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/02/23 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 500 |
2005/02/22 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 300 |
2005/02/21 | 1,200 | 1,200 | 1,195 | 1,200 | +9 | +0.8% | 1,400 |
2005/02/18 | 1,191 | 1,191 | 1,191 | 1,191 | +31 | +2.7% | 1,300 |
2005/02/17 | 1,200 | 1,200 | 1,151 | 1,160 | -40 | -3.3% | 500 |
2005/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 500 |
2005/02/15 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 200 |
2005/02/14 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 300 |
2005/02/10 | 1,181 | 1,186 | 1,181 | 1,181 | +1 | +0.1% | 800 |
2005/02/09 | 1,199 | 1,199 | 1,180 | 1,180 | -19 | -1.6% | 400 |
2005/02/08 | 1,199 | 1,199 | 1,190 | 1,199 | -1 | -0.1% | 700 |
2005/02/07 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 400 |
2005/02/04 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 300 |
4801~
4850
件表示中 / 5862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 | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06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 |
英 和 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90倍 | 0.82倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
ムサシ | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31倍 | 0.35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 |
富士興 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88倍 | 1.02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 |
大丸エナ | 154,800円 | +0.3% | +18.5% | 1.68% | 13.62倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム