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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/25 | 1,825 | 1,825 | 1,825 | 1,825 | +55 | +3.1% | 1,700 |
| 2006/09/22 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2006/09/21 | 1,757 | 1,770 | 1,757 | 1,770 | -30 | -1.7% | 200 |
| 2006/09/20 | 1,780 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 1,400 |
| 2006/09/19 | 1,770 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 600 |
| 2006/09/15 | 1,780 | 1,780 | 1,770 | 1,770 | -25 | -1.4% | 1,300 |
| 2006/09/14 | 1,795 | 1,795 | 1,794 | 1,795 | ±0 | ±0% | 500 |
| 2006/09/13 | 1,789 | 1,795 | 1,789 | 1,795 | +6 | +0.3% | 500 |
| 2006/09/12 | 1,789 | 1,789 | 1,789 | 1,789 | -1 | -0.1% | 400 |
| 2006/09/11 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 300 |
| 2006/09/08 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 500 |
| 2006/09/07 | 1,800 | 1,800 | 1,789 | 1,790 | +10 | +0.6% | 500 |
| 2006/09/06 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 400 |
| 2006/09/05 | 1,790 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 700 |
| 2006/09/04 | 1,795 | 1,795 | 1,780 | 1,780 | -15 | -0.8% | 300 |
| 2006/09/01 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 1,300 |
| 2006/08/31 | 1,789 | 1,795 | 1,789 | 1,795 | +5 | +0.3% | 1,600 |
| 2006/08/30 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 800 |
| 2006/08/29 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 400 |
| 2006/08/28 | 1,800 | 1,800 | 1,790 | 1,790 | +40 | +2.3% | 2,500 |
| 2006/08/25 | 1,775 | 1,780 | 1,712 | 1,750 | -22 | -1.2% | 3,600 |
| 2006/08/24 | 1,774 | 1,774 | 1,770 | 1,772 | -2 | -0.1% | 600 |
| 2006/08/23 | 1,774 | 1,774 | 1,770 | 1,774 | +44 | +2.5% | 500 |
| 2006/08/22 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
| 2006/08/21 | 1,740 | 1,740 | 1,730 | 1,730 | -20 | -1.1% | 1,000 |
| 2006/08/18 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2006/08/17 | 1,789 | 1,790 | 1,750 | 1,750 | -39 | -2.2% | 1,700 |
| 2006/08/16 | 1,760 | 1,790 | 1,760 | 1,789 | +29 | +1.6% | 600 |
| 2006/08/15 | 1,789 | 1,789 | 1,760 | 1,760 | -29 | -1.6% | 500 |
| 2006/08/14 | 1,789 | 1,789 | 1,789 | 1,789 | -1 | -0.1% | 400 |
| 2006/08/11 | 1,790 | 1,790 | 1,785 | 1,790 | ±0 | ±0% | 500 |
| 2006/08/10 | 1,720 | 1,790 | 1,720 | 1,790 | +70 | +4.1% | 1,000 |
| 2006/08/09 | 1,780 | 1,780 | 1,720 | 1,720 | -60 | -3.4% | 800 |
| 2006/08/08 | 1,775 | 1,780 | 1,775 | 1,780 | +20 | +1.1% | 700 |
| 2006/08/07 | 1,770 | 1,780 | 1,760 | 1,760 | ±0 | ±0% | 800 |
| 2006/08/04 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 600 |
| 2006/08/03 | 1,750 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 500 |
| 2006/08/02 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 600 |
| 2006/08/01 | 1,690 | 1,750 | 1,690 | 1,750 | ±0 | ±0% | 1,000 |
| 2006/07/31 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 500 |
| 2006/07/28 | 1,750 | 1,750 | 1,750 | 1,750 | +50 | +2.9% | 2,400 |
| 2006/07/27 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 900 |
| 2006/07/26 | 1,700 | 1,700 | 1,695 | 1,700 | ±0 | ±0% | 700 |
| 2006/07/25 | 1,750 | 1,750 | 1,670 | 1,700 | -10 | -0.6% | 2,500 |
| 2006/07/24 | 1,709 | 1,710 | 1,709 | 1,710 | ±0 | ±0% | 900 |
| 2006/07/21 | 1,710 | 1,710 | 1,690 | 1,710 | -30 | -1.7% | 800 |
| 2006/07/20 | 1,700 | 1,750 | 1,700 | 1,740 | +40 | +2.4% | 1,100 |
| 2006/07/19 | 1,690 | 1,720 | 1,650 | 1,700 | +10 | +0.6% | 1,200 |
| 2006/07/18 | 1,760 | 1,760 | 1,690 | 1,690 | -70 | -4% | 800 |
4551～
4600
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
