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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,738 | 1,738 | 1,735 | 1,735 | -3 | -0.2% | 300 |
| 2006/12/07 | 1,721 | 1,738 | 1,721 | 1,738 | -17 | -1% | 500 |
| 2006/12/06 | 1,755 | 1,755 | 1,755 | 1,755 | - | - | 100 |
| 2006/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/04 | 1,800 | 1,800 | 1,780 | 1,790 | -10 | -0.6% | 300 |
| 2006/12/01 | 1,770 | 1,800 | 1,770 | 1,800 | +29 | +1.6% | 400 |
| 2006/11/30 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 200 |
| 2006/11/29 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 200 |
| 2006/11/28 | 1,820 | 1,820 | 1,771 | 1,771 | ±0 | ±0% | 1,900 |
| 2006/11/27 | 1,763 | 1,800 | 1,760 | 1,771 | +11 | +0.6% | 900 |
| 2006/11/24 | 1,770 | 1,770 | 1,760 | 1,760 | -5 | -0.3% | 2,000 |
| 2006/11/22 | 1,758 | 1,765 | 1,758 | 1,765 | +14 | +0.8% | 1,000 |
| 2006/11/21 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 200 |
| 2006/11/20 | 1,758 | 1,758 | 1,751 | 1,751 | -7 | -0.4% | 400 |
| 2006/11/17 | 1,758 | 1,758 | 1,758 | 1,758 | -1 | -0.1% | 400 |
| 2006/11/16 | 1,759 | 1,759 | 1,759 | 1,759 | ±0 | ±0% | 200 |
| 2006/11/15 | 1,759 | 1,759 | 1,759 | 1,759 | ±0 | ±0% | 400 |
| 2006/11/14 | 1,759 | 1,759 | 1,759 | 1,759 | -1 | -0.1% | 400 |
| 2006/11/13 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 400 |
| 2006/11/10 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 400 |
| 2006/11/09 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 400 |
| 2006/11/08 | 1,764 | 1,764 | 1,760 | 1,760 | -5 | -0.3% | 400 |
| 2006/11/07 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 300 |
| 2006/11/06 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 400 |
| 2006/11/02 | 1,770 | 1,770 | 1,765 | 1,765 | ±0 | ±0% | 600 |
| 2006/11/01 | 1,753 | 1,770 | 1,753 | 1,765 | +12 | +0.7% | 800 |
| 2006/10/31 | 1,768 | 1,770 | 1,753 | 1,753 | -15 | -0.8% | 700 |
| 2006/10/30 | 1,768 | 1,768 | 1,768 | 1,768 | ±0 | ±0% | 700 |
| 2006/10/27 | 1,770 | 1,770 | 1,765 | 1,768 | -2 | -0.1% | 2,300 |
| 2006/10/26 | 1,770 | 1,770 | 1,760 | 1,770 | ±0 | ±0% | 1,100 |
| 2006/10/25 | 1,800 | 1,800 | 1,770 | 1,770 | ±0 | ±0% | 3,500 |
| 2006/10/24 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 800 |
| 2006/10/23 | 1,770 | 1,770 | 1,769 | 1,770 | -20 | -1.1% | 500 |
| 2006/10/20 | 1,780 | 1,790 | 1,780 | 1,790 | +25 | +1.4% | 800 |
| 2006/10/19 | 1,770 | 1,780 | 1,765 | 1,765 | +5 | +0.3% | 800 |
| 2006/10/18 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 500 |
| 2006/10/17 | 1,760 | 1,760 | 1,760 | 1,760 | -10 | -0.6% | 500 |
| 2006/10/16 | 1,760 | 1,800 | 1,760 | 1,770 | +10 | +0.6% | 1,200 |
| 2006/10/13 | 1,760 | 1,760 | 1,750 | 1,760 | ±0 | ±0% | 400 |
| 2006/10/12 | 1,770 | 1,770 | 1,760 | 1,760 | ±0 | ±0% | 500 |
| 2006/10/11 | 1,760 | 1,760 | 1,710 | 1,760 | ±0 | ±0% | 700 |
| 2006/10/10 | 1,756 | 1,760 | 1,690 | 1,760 | +4 | +0.2% | 800 |
| 2006/10/06 | 1,790 | 1,790 | 1,755 | 1,756 | -4 | -0.2% | 2,600 |
| 2006/10/05 | 1,810 | 1,810 | 1,760 | 1,760 | -1 | -0.1% | 2,700 |
| 2006/10/04 | 1,800 | 1,800 | 1,760 | 1,761 | -39 | -2.2% | 2,400 |
| 2006/10/03 | 1,800 | 1,800 | 1,800 | 1,800 | +30 | +1.7% | 400 |
| 2006/10/02 | 1,798 | 1,798 | 1,770 | 1,770 | - | - | 1,400 |
| 2006/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/28 | 1,800 | 1,800 | 1,800 | 1,800 | +30 | +1.7% | 1,800 |
| 2006/09/27 | 1,755 | 1,770 | 1,755 | 1,770 | - | - | 300 |
4501～
4550
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
