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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 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 |
| 2005/02/03 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 500 |
| 2005/02/02 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2005/02/01 | 1,180 | 1,190 | 1,180 | 1,190 | -10 | -0.8% | 2,800 |
| 2005/01/31 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 600 |
| 2005/01/28 | 1,200 | 1,200 | 1,190 | 1,190 | - | - | 2,900 |
| 2005/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/25 | 1,190 | 1,190 | 1,160 | 1,160 | ±0 | ±0% | 2,500 |
| 2005/01/24 | 1,160 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 1,300 |
| 2005/01/21 | 1,160 | 1,190 | 1,160 | 1,160 | ±0 | ±0% | 300 |
| 2005/01/20 | 1,160 | 1,180 | 1,160 | 1,160 | +20 | +1.8% | 800 |
| 2005/01/19 | 1,140 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 6,300 |
| 2005/01/18 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 500 |
| 2005/01/17 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 500 |
| 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 |
4951～
5000
件表示中 / 5968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 | 211,300円 | +4.4% | +0.4% | 3.79% | 8.55倍 | 1.09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 |
| ムサシ | 169,000円 | +12.8% | +320.3% | 3.55% | 3.37倍 | 0.36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 |
| 英 和 | 206,500円 | +1.6% | -0.5% | - | - | - |
|
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 |
| 大丸エナ | 160,000円 | +0.3% | +18.5% | 1.69% | 14.08倍 | 0.85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 |
| バリュエンスＨ | 89,000円 | +3.4% | - | 0.56% | 29.27倍 | 1.67倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
市場注目の銘柄
チャート関連のコラム
