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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 1,589 | 1,589 | 1,589 | 1,589 | -1 | -0.1% | 2,000 |
| 2007/02/22 | 1,560 | 1,590 | 1,545 | 1,590 | - | - | 900 |
| 2007/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/20 | 1,530 | 1,560 | 1,530 | 1,560 | ±0 | ±0% | 200 |
| 2007/02/19 | 1,530 | 1,560 | 1,530 | 1,560 | ±0 | ±0% | 200 |
| 2007/02/16 | 1,550 | 1,560 | 1,500 | 1,560 | +10 | +0.6% | 900 |
| 2007/02/15 | 1,590 | 1,600 | 1,550 | 1,550 | -70 | -4.3% | 2,200 |
| 2007/02/14 | 1,610 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 300 |
| 2007/02/13 | 1,610 | 1,610 | 1,593 | 1,610 | ±0 | ±0% | 300 |
| 2007/02/09 | 1,591 | 1,610 | 1,591 | 1,610 | +19 | +1.2% | 300 |
| 2007/02/08 | 1,630 | 1,630 | 1,591 | 1,591 | -39 | -2.4% | 500 |
| 2007/02/07 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 200 |
| 2007/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/05 | 1,650 | 1,699 | 1,650 | 1,699 | +21 | +1.3% | 1,100 |
| 2007/02/02 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 100 |
| 2007/02/01 | 1,650 | 1,678 | 1,650 | 1,678 | +68 | +4.2% | 1,200 |
| 2007/01/31 | 1,592 | 1,610 | 1,590 | 1,610 | +18 | +1.1% | 600 |
| 2007/01/30 | 1,591 | 1,595 | 1,591 | 1,592 | -43 | -2.6% | 500 |
| 2007/01/29 | 1,650 | 1,650 | 1,592 | 1,635 | -15 | -0.9% | 1,100 |
| 2007/01/26 | 1,651 | 1,651 | 1,561 | 1,650 | +40 | +2.5% | 2,100 |
| 2007/01/25 | 1,699 | 1,699 | 1,540 | 1,610 | -61 | -3.7% | 4,500 |
| 2007/01/24 | 1,669 | 1,731 | 1,669 | 1,671 | +10 | +0.6% | 1,100 |
| 2007/01/23 | 1,756 | 1,765 | 1,661 | 1,661 | -99 | -5.6% | 3,500 |
| 2007/01/22 | 1,750 | 1,760 | 1,750 | 1,760 | - | - | 1,000 |
| 2007/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/18 | 1,750 | 1,758 | 1,750 | 1,758 | - | - | 200 |
| 2007/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/12 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 1,100 |
| 2007/01/11 | 1,760 | 1,760 | 1,760 | 1,760 | +27 | +1.6% | 100 |
| 2007/01/10 | 1,720 | 1,740 | 1,720 | 1,733 | -42 | -2.4% | 300 |
| 2007/01/09 | 1,750 | 1,775 | 1,750 | 1,775 | - | - | 200 |
| 2007/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/04 | 1,780 | 1,780 | 1,780 | 1,780 | +10 | +0.6% | 100 |
| 2006/12/29 | 1,770 | 1,770 | 1,770 | 1,770 | +30 | +1.7% | 100 |
| 2006/12/28 | 1,780 | 1,780 | 1,740 | 1,740 | -35 | -2% | 1,900 |
| 2006/12/27 | 1,741 | 1,775 | 1,741 | 1,775 | +25 | +1.4% | 500 |
| 2006/12/26 | 1,760 | 1,760 | 1,730 | 1,750 | -35 | -2% | 500 |
| 2006/12/25 | 1,785 | 1,785 | 1,785 | 1,785 | +5 | +0.3% | 1,800 |
| 2006/12/22 | 1,760 | 1,780 | 1,760 | 1,780 | +10 | +0.6% | 1,600 |
| 2006/12/21 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 300 |
| 2006/12/20 | 1,770 | 1,770 | 1,769 | 1,770 | ±0 | ±0% | 300 |
| 2006/12/19 | 1,770 | 1,770 | 1,770 | 1,770 | -10 | -0.6% | 300 |
| 2006/12/18 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 300 |
| 2006/12/15 | 1,799 | 1,799 | 1,790 | 1,790 | +50 | +2.9% | 3,800 |
| 2006/12/14 | 1,740 | 1,740 | 1,739 | 1,740 | ±0 | ±0% | 300 |
| 2006/12/13 | 1,710 | 1,740 | 1,710 | 1,740 | ±0 | ±0% | 200 |
| 2006/12/12 | 1,705 | 1,740 | 1,670 | 1,740 | - | - | 1,000 |
| 2006/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
4451～
4500
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
