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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 1,570 | 1,571 | 1,570 | 1,571 | ±0 | ±0% | 300 |
| 2007/04/02 | 1,569 | 1,571 | 1,569 | 1,571 | +3 | +0.2% | 600 |
| 2007/03/30 | 1,550 | 1,568 | 1,550 | 1,568 | ±0 | ±0% | 600 |
| 2007/03/29 | 1,568 | 1,568 | 1,568 | 1,568 | +29 | +1.9% | 100 |
| 2007/03/28 | 1,539 | 1,539 | 1,539 | 1,539 | +86 | +5.9% | 1,800 |
| 2007/03/27 | 1,500 | 1,500 | 1,452 | 1,453 | - | - | 500 |
| 2007/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/23 | 1,510 | 1,510 | 1,420 | 1,448 | -2 | -0.1% | 2,800 |
| 2007/03/22 | 1,440 | 1,450 | 1,440 | 1,450 | - | - | 200 |
| 2007/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/19 | 1,410 | 1,440 | 1,410 | 1,440 | -9 | -0.6% | 300 |
| 2007/03/16 | 1,441 | 1,449 | 1,402 | 1,449 | +7 | +0.5% | 600 |
| 2007/03/15 | 1,446 | 1,446 | 1,442 | 1,442 | - | - | 400 |
| 2007/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/12 | 1,500 | 1,500 | 1,430 | 1,499 | - | - | 1,200 |
| 2007/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/08 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 2007/03/07 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 100 |
| 2007/03/06 | 1,450 | 1,490 | 1,450 | 1,490 | -10 | -0.7% | 200 |
| 2007/03/05 | 1,500 | 1,500 | 1,500 | 1,500 | -22 | -1.4% | 200 |
| 2007/03/02 | 1,506 | 1,536 | 1,500 | 1,522 | - | - | 2,100 |
| 2007/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/28 | 1,615 | 1,615 | 1,615 | 1,615 | +21 | +1.3% | 1,600 |
| 2007/02/27 | 1,594 | 1,594 | 1,594 | 1,594 | +4 | +0.3% | 200 |
| 2007/02/26 | 1,590 | 1,590 | 1,590 | 1,590 | +1 | +0.1% | 300 |
| 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 |
4501～
4550
件表示中 / 6044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 | +4.3% | -1.7% | 3.93% | 9.13倍 | 0.98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 |
| 大丸エナ | 167,000円 | +0.3% | +4.7% | 1.62% | 14.90倍 | 0.86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 |
| デリカフーズ | 80,400円 | +3.8% | +69.7% | 1.87% | 13.33倍 | 1.45倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| 協栄産 | 392,500円 | +0.5% | -14.2% | 0.00% | 13.89倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 丸紅リース | 353,500円 | +7.4% | +2.8% | 4.05% | 8.69倍 | 0.67倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
