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 |
---|---|---|---|---|---|---|---|
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 |
2004/10/28 | 1,200 | 1,200 | 1,180 | 1,180 | +20 | +1.7% | 3,000 |
2004/10/27 | 1,180 | 1,180 | 1,150 | 1,160 | -20 | -1.7% | 3,600 |
2004/10/26 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
2004/10/25 | 1,190 | 1,190 | 1,150 | 1,180 | +55 | +4.9% | 5,500 |
2004/10/22 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 800 |
2004/10/21 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 400 |
2004/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/19 | 1,106 | 1,106 | 1,106 | 1,106 | ±0 | ±0% | 100 |
2004/10/18 | 1,106 | 1,106 | 1,106 | 1,106 | +4 | +0.4% | 200 |
2004/10/15 | 1,139 | 1,139 | 1,102 | 1,102 | -38 | -3.3% | 500 |
2004/10/14 | 1,140 | 1,140 | 1,140 | 1,140 | +40 | +3.6% | 100 |
2004/10/13 | 1,100 | 1,100 | 1,100 | 1,100 | +10 | +0.9% | 2,100 |
2004/10/12 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 1,300 |
2004/10/08 | 1,109 | 1,110 | 1,100 | 1,100 | - | - | 3,300 |
2004/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/05 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 100 |
2004/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/01 | 1,021 | 1,040 | 1,021 | 1,040 | +10 | +1% | 200 |
2004/09/30 | 1,031 | 1,031 | 1,030 | 1,030 | -11 | -1.1% | 200 |
2004/09/29 | 1,061 | 1,061 | 1,041 | 1,041 | -20 | -1.9% | 600 |
2004/09/28 | 1,160 | 1,160 | 1,061 | 1,061 | -39 | -3.5% | 2,700 |
2004/09/27 | 1,080 | 1,100 | 1,070 | 1,100 | +40 | +3.8% | 400 |
2004/09/24 | 1,140 | 1,140 | 1,060 | 1,060 | - | - | 4,700 |
2004/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/21 | 1,050 | 1,100 | 1,050 | 1,100 | +30 | +2.8% | 1,100 |
2004/09/17 | 1,060 | 1,100 | 1,060 | 1,070 | - | - | 500 |
2004/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/15 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 200 |
2004/09/14 | 1,110 | 1,110 | 1,110 | 1,110 | - | - | 200 |
2004/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/09 | 1,121 | 1,121 | 1,121 | 1,121 | - | - | 100 |
2004/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/07 | 1,110 | 1,111 | 1,110 | 1,111 | -19 | -1.7% | 200 |
2004/09/06 | 1,120 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 1,600 |
4901~
4950
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