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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/28 | 1,749 | 1,749 | 1,719 | 1,719 | -13 | -0.8% | 2,800 |
| 2006/04/27 | 1,740 | 1,740 | 1,732 | 1,732 | -11 | -0.6% | 1,200 |
| 2006/04/26 | 1,734 | 1,743 | 1,733 | 1,743 | ±0 | ±0% | 700 |
| 2006/04/25 | 1,743 | 1,743 | 1,741 | 1,743 | +10 | +0.6% | 3,600 |
| 2006/04/24 | 1,730 | 1,733 | 1,728 | 1,733 | +1 | +0.1% | 500 |
| 2006/04/21 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 500 |
| 2006/04/20 | 1,730 | 1,732 | 1,730 | 1,732 | -5 | -0.3% | 2,100 |
| 2006/04/19 | 1,737 | 1,738 | 1,730 | 1,737 | +7 | +0.4% | 1,600 |
| 2006/04/18 | 1,730 | 1,730 | 1,727 | 1,730 | ±0 | ±0% | 2,600 |
| 2006/04/17 | 1,739 | 1,739 | 1,720 | 1,730 | +10 | +0.6% | 2,800 |
| 2006/04/14 | 1,720 | 1,730 | 1,718 | 1,720 | ±0 | ±0% | 2,300 |
| 2006/04/13 | 1,725 | 1,725 | 1,720 | 1,720 | -5 | -0.3% | 1,900 |
| 2006/04/12 | 1,720 | 1,725 | 1,718 | 1,725 | +5 | +0.3% | 700 |
| 2006/04/11 | 1,710 | 1,720 | 1,710 | 1,720 | +15 | +0.9% | 1,100 |
| 2006/04/10 | 1,731 | 1,731 | 1,705 | 1,705 | +4 | +0.2% | 800 |
| 2006/04/07 | 1,740 | 1,740 | 1,700 | 1,701 | -39 | -2.2% | 1,300 |
| 2006/04/06 | 1,740 | 1,740 | 1,740 | 1,740 | +10 | +0.6% | 800 |
| 2006/04/05 | 1,742 | 1,742 | 1,730 | 1,730 | -12 | -0.7% | 4,400 |
| 2006/04/04 | 1,742 | 1,742 | 1,741 | 1,742 | ±0 | ±0% | 600 |
| 2006/04/03 | 1,745 | 1,745 | 1,742 | 1,742 | +7 | +0.4% | 800 |
| 2006/03/31 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 400 |
| 2006/03/30 | 1,740 | 1,740 | 1,735 | 1,735 | -5 | -0.3% | 700 |
| 2006/03/29 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 600 |
| 2006/03/28 | 1,745 | 1,749 | 1,740 | 1,740 | +9 | +0.5% | 2,600 |
| 2006/03/27 | 1,721 | 1,731 | 1,721 | 1,731 | +11 | +0.6% | 1,200 |
| 2006/03/24 | 1,750 | 1,750 | 1,720 | 1,720 | -29 | -1.7% | 2,400 |
| 2006/03/23 | 1,750 | 1,750 | 1,749 | 1,749 | -1 | -0.1% | 600 |
| 2006/03/22 | 1,750 | 1,750 | 1,746 | 1,750 | ±0 | ±0% | 600 |
| 2006/03/20 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 700 |
| 2006/03/17 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 1,000 |
| 2006/03/16 | 1,740 | 1,747 | 1,740 | 1,745 | +5 | +0.3% | 900 |
| 2006/03/15 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 800 |
| 2006/03/14 | 1,745 | 1,745 | 1,740 | 1,740 | -6 | -0.3% | 800 |
| 2006/03/13 | 1,740 | 1,746 | 1,740 | 1,746 | +6 | +0.3% | 900 |
| 2006/03/10 | 1,710 | 1,740 | 1,705 | 1,740 | +30 | +1.8% | 1,200 |
| 2006/03/09 | 1,737 | 1,748 | 1,690 | 1,710 | -15 | -0.9% | 1,200 |
| 2006/03/08 | 1,720 | 1,737 | 1,720 | 1,725 | +15 | +0.9% | 1,200 |
| 2006/03/07 | 1,710 | 1,710 | 1,700 | 1,710 | -10 | -0.6% | 900 |
| 2006/03/06 | 1,717 | 1,720 | 1,710 | 1,720 | +3 | +0.2% | 1,200 |
| 2006/03/03 | 1,723 | 1,723 | 1,700 | 1,717 | -6 | -0.3% | 1,100 |
| 2006/03/02 | 1,710 | 1,725 | 1,700 | 1,723 | +8 | +0.5% | 1,300 |
| 2006/03/01 | 1,719 | 1,719 | 1,695 | 1,715 | -10 | -0.6% | 1,300 |
| 2006/02/28 | 1,720 | 1,737 | 1,700 | 1,725 | +25 | +1.5% | 3,500 |
| 2006/02/27 | 1,685 | 1,700 | 1,665 | 1,700 | -15 | -0.9% | 3,400 |
| 2006/02/24 | 1,719 | 1,719 | 1,689 | 1,715 | +26 | +1.5% | 3,400 |
| 2006/02/23 | 1,680 | 1,689 | 1,680 | 1,689 | +39 | +2.4% | 900 |
| 2006/02/22 | 1,656 | 1,656 | 1,650 | 1,650 | -5 | -0.3% | 1,200 |
| 2006/02/21 | 1,655 | 1,655 | 1,655 | 1,655 | -10 | -0.6% | 800 |
4651～
4700
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
