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 |
---|---|---|---|---|---|---|---|
2005/01/14 | 1,160 | 1,170 | 1,150 | 1,170 | - | - | 1,200 |
2005/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/01/12 | 1,160 | 1,161 | 1,152 | 1,161 | -39 | -3.3% | 2,300 |
2005/01/11 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
2005/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/01/06 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
2005/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/12/30 | 1,160 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 200 |
2004/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | -50 | -4% | 300 |
2004/12/28 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 2,600 |
2004/12/27 | 1,199 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 800 |
2004/12/24 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 2,200 |
2004/12/22 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 800 |
2004/12/21 | 1,150 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 900 |
2004/12/20 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 1,900 |
2004/12/17 | 1,181 | 1,200 | 1,181 | 1,200 | - | - | 600 |
2004/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/12/15 | 1,240 | 1,240 | 1,180 | 1,180 | -1 | -0.1% | 4,700 |
2004/12/14 | 1,181 | 1,181 | 1,181 | 1,181 | +1 | +0.1% | 500 |
2004/12/13 | 1,185 | 1,185 | 1,170 | 1,180 | +15 | +1.3% | 500 |
2004/12/10 | 1,164 | 1,165 | 1,164 | 1,165 | +2 | +0.2% | 500 |
2004/12/09 | 1,163 | 1,163 | 1,163 | 1,163 | +1 | +0.1% | 200 |
2004/12/08 | 1,160 | 1,162 | 1,160 | 1,162 | +2 | +0.2% | 300 |
2004/12/07 | 1,192 | 1,192 | 1,160 | 1,160 | +9 | +0.8% | 700 |
2004/12/06 | 1,151 | 1,151 | 1,151 | 1,151 | +1 | +0.1% | 300 |
2004/12/03 | 1,151 | 1,151 | 1,150 | 1,150 | -1 | -0.1% | 1,500 |
2004/12/02 | 1,170 | 1,170 | 1,151 | 1,151 | -19 | -1.6% | 600 |
2004/12/01 | 1,151 | 1,170 | 1,151 | 1,170 | +20 | +1.7% | 900 |
2004/11/30 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 800 |
2004/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
2004/11/26 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 4,600 |
2004/11/25 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 5,500 |
2004/11/24 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 200 |
2004/11/22 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 300 |
2004/11/19 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 500 |
2004/11/18 | 1,140 | 1,140 | 1,140 | 1,140 | +9 | +0.8% | 100 |
2004/11/17 | 1,131 | 1,131 | 1,131 | 1,131 | -9 | -0.8% | 1,000 |
2004/11/16 | 1,140 | 1,140 | 1,140 | 1,140 | +7 | +0.6% | 100 |
2004/11/15 | 1,133 | 1,133 | 1,133 | 1,133 | -3 | -0.3% | 300 |
2004/11/12 | 1,135 | 1,136 | 1,135 | 1,136 | +2 | +0.2% | 300 |
2004/11/11 | 1,134 | 1,134 | 1,134 | 1,134 | +2 | +0.2% | 500 |
2004/11/10 | 1,131 | 1,132 | 1,131 | 1,132 | +1 | +0.1% | 200 |
2004/11/09 | 1,151 | 1,151 | 1,131 | 1,131 | -19 | -1.7% | 1,800 |
2004/11/08 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
2004/11/05 | 1,151 | 1,151 | 1,150 | 1,150 | -1 | -0.1% | 1,900 |
2004/11/04 | 1,151 | 1,151 | 1,151 | 1,151 | +1 | +0.1% | 700 |
2004/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
2004/11/01 | 1,180 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 2,500 |
2004/10/29 | 1,180 | 1,180 | 1,170 | 1,180 | ±0 | ±0% | 300 |
4851~
4900
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