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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,780 | 1,780 | 1,730 | 1,760 | ±0 | ±0% | 3,600 |
| 2006/07/13 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 500 |
| 2006/07/12 | 1,770 | 1,770 | 1,760 | 1,760 | -10 | -0.6% | 500 |
| 2006/07/11 | 1,753 | 1,770 | 1,753 | 1,770 | +15 | +0.9% | 600 |
| 2006/07/10 | 1,785 | 1,785 | 1,755 | 1,755 | -30 | -1.7% | 600 |
| 2006/07/07 | 1,750 | 1,790 | 1,750 | 1,785 | +35 | +2% | 800 |
| 2006/07/06 | 1,749 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 5,500 |
| 2006/07/05 | 1,789 | 1,789 | 1,750 | 1,750 | -40 | -2.2% | 6,000 |
| 2006/07/04 | 1,790 | 1,790 | 1,750 | 1,790 | ±0 | ±0% | 700 |
| 2006/07/03 | 1,789 | 1,790 | 1,789 | 1,790 | ±0 | ±0% | 600 |
| 2006/06/30 | 1,750 | 1,790 | 1,750 | 1,790 | +40 | +2.3% | 900 |
| 2006/06/29 | 1,785 | 1,785 | 1,750 | 1,750 | -35 | -2% | 1,100 |
| 2006/06/28 | 1,799 | 1,799 | 1,785 | 1,785 | -2 | -0.1% | 2,200 |
| 2006/06/27 | 1,789 | 1,789 | 1,787 | 1,787 | -13 | -0.7% | 300 |
| 2006/06/26 | 1,800 | 1,800 | 1,790 | 1,800 | +5 | +0.3% | 700 |
| 2006/06/23 | 1,780 | 1,795 | 1,767 | 1,795 | +20 | +1.1% | 2,300 |
| 2006/06/22 | 1,780 | 1,780 | 1,770 | 1,775 | - | - | 300 |
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 1,780 | 1,780 | 1,775 | 1,780 | ±0 | ±0% | 1,000 |
| 2006/06/19 | 1,780 | 1,780 | 1,780 | 1,780 | +15 | +0.8% | 1,000 |
| 2006/06/16 | 1,780 | 1,780 | 1,765 | 1,765 | -5 | -0.3% | 1,100 |
| 2006/06/15 | 1,780 | 1,780 | 1,770 | 1,770 | +5 | +0.3% | 1,000 |
| 2006/06/14 | 1,740 | 1,800 | 1,735 | 1,765 | +20 | +1.1% | 10,300 |
| 2006/06/13 | 1,760 | 1,760 | 1,745 | 1,745 | -15 | -0.9% | 900 |
| 2006/06/12 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 1,100 |
| 2006/06/09 | 1,725 | 1,750 | 1,725 | 1,750 | +2 | +0.1% | 2,100 |
| 2006/06/08 | 1,750 | 1,750 | 1,730 | 1,748 | -2 | -0.1% | 800 |
| 2006/06/07 | 1,740 | 1,750 | 1,702 | 1,750 | +20 | +1.2% | 2,600 |
| 2006/06/06 | 1,748 | 1,748 | 1,700 | 1,730 | -20 | -1.1% | 2,000 |
| 2006/06/05 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 1,200 |
| 2006/06/02 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 2,400 |
| 2006/06/01 | 1,758 | 1,758 | 1,740 | 1,740 | -10 | -0.6% | 1,300 |
| 2006/05/31 | 1,760 | 1,760 | 1,750 | 1,750 | -19 | -1.1% | 1,100 |
| 2006/05/30 | 1,760 | 1,769 | 1,749 | 1,769 | +19 | +1.1% | 2,200 |
| 2006/05/29 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2006/05/26 | 1,780 | 1,780 | 1,750 | 1,750 | ±0 | ±0% | 3,600 |
| 2006/05/25 | 1,750 | 1,750 | 1,749 | 1,750 | +25 | +1.4% | 5,000 |
| 2006/05/24 | 1,720 | 1,725 | 1,720 | 1,725 | +25 | +1.5% | 300 |
| 2006/05/23 | 1,690 | 1,700 | 1,690 | 1,700 | -20 | -1.2% | 500 |
| 2006/05/22 | 1,720 | 1,720 | 1,720 | 1,720 | +20 | +1.2% | 100 |
| 2006/05/19 | 1,675 | 1,700 | 1,675 | 1,700 | -20 | -1.2% | 4,200 |
| 2006/05/18 | 1,720 | 1,720 | 1,720 | 1,720 | -10 | -0.6% | 200 |
| 2006/05/17 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 200 |
| 2006/05/16 | 1,735 | 1,735 | 1,730 | 1,730 | +30 | +1.8% | 600 |
| 2006/05/15 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2006/05/12 | 1,700 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 900 |
| 2006/05/11 | 1,710 | 1,730 | 1,680 | 1,702 | -18 | -1% | 400 |
| 2006/05/10 | 1,735 | 1,735 | 1,720 | 1,720 | -20 | -1.1% | 1,100 |
| 2006/05/09 | 1,738 | 1,740 | 1,738 | 1,740 | +15 | +0.9% | 600 |
| 2006/05/08 | 1,722 | 1,725 | 1,720 | 1,725 | - | - | 7,200 |
4601～
4650
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
