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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 1,071 | 1,071 | 1,070 | 1,070 | ±0 | ±0% | 500 |
| 2003/06/25 | 1,121 | 1,121 | 1,070 | 1,070 | -1 | -0.1% | 2,100 |
| 2003/06/24 | 1,071 | 1,071 | 1,071 | 1,071 | -29 | -2.6% | 200 |
| 2003/06/23 | 1,100 | 1,100 | 1,071 | 1,100 | ±0 | ±0% | 1,000 |
| 2003/06/20 | 1,095 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 1,000 |
| 2003/06/19 | 1,095 | 1,095 | 1,095 | 1,095 | +5 | +0.5% | 100 |
| 2003/06/18 | 1,080 | 1,090 | 1,070 | 1,090 | - | - | 1,100 |
| 2003/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/16 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 900 |
| 2003/06/13 | 1,095 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 2,200 |
| 2003/06/12 | 1,070 | 1,100 | 1,070 | 1,100 | - | - | 2,300 |
| 2003/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 1,600 |
| 2003/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/05 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 100 |
| 2003/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/02 | 1,071 | 1,071 | 1,071 | 1,071 | -27 | -2.5% | 200 |
| 2003/05/30 | 1,098 | 1,098 | 1,098 | 1,098 | -1 | -0.1% | 2,000 |
| 2003/05/29 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 7,100 |
| 2003/05/28 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 4,400 |
| 2003/05/27 | 1,090 | 1,099 | 1,090 | 1,099 | +9 | +0.8% | 3,500 |
| 2003/05/26 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 5,500 |
| 2003/05/23 | 1,090 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 8,700 |
| 2003/05/22 | 1,090 | 1,090 | 1,060 | 1,090 | ±0 | ±0% | 4,400 |
| 2003/05/21 | 1,021 | 1,090 | 1,021 | 1,090 | +69 | +6.8% | 4,600 |
| 2003/05/20 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 1,000 |
| 2003/05/19 | 1,019 | 1,020 | 1,019 | 1,020 | +1 | +0.1% | 5,400 |
| 2003/05/16 | 1,019 | 1,019 | 1,019 | 1,019 | ±0 | ±0% | 4,100 |
| 2003/05/15 | 1,019 | 1,019 | 1,018 | 1,019 | +1 | +0.1% | 9,400 |
| 2003/05/14 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 2,000 |
| 2003/05/13 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 5,000 |
| 2003/05/12 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 3,800 |
| 2003/05/09 | 1,018 | 1,018 | 1,018 | 1,018 | +4 | +0.4% | 1,500 |
| 2003/05/08 | 1,014 | 1,014 | 1,014 | 1,014 | ±0 | ±0% | 1,400 |
| 2003/05/07 | 1,014 | 1,014 | 1,014 | 1,014 | -1 | -0.1% | 4,800 |
| 2003/05/06 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 3,000 |
| 2003/05/02 | 1,015 | 1,015 | 1,015 | 1,015 | - | - | 2,700 |
| 2003/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/30 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 7,300 |
| 2003/04/28 | 1,015 | 1,015 | 1,010 | 1,015 | ±0 | ±0% | 8,600 |
| 2003/04/25 | 1,019 | 1,020 | 1,015 | 1,015 | -4 | -0.4% | 7,000 |
| 2003/04/24 | 1,019 | 1,019 | 1,019 | 1,019 | +1 | +0.1% | 1,000 |
| 2003/04/23 | 1,018 | 1,018 | 1,018 | 1,018 | -2 | -0.2% | 6,600 |
| 2003/04/22 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 6,900 |
| 2003/04/21 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 5,600 |
| 2003/04/18 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 4,100 |
| 2003/04/17 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 3,000 |
| 2003/04/16 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 6,200 |
5351～
5400
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
