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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,250 | 1,250 | 1,238 | 1,238 | -12 | -1% | 1,400 |
| 2005/07/08 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 3,900 |
| 2005/07/07 | 1,260 | 1,299 | 1,260 | 1,280 | +20 | +1.6% | 1,200 |
| 2005/07/06 | 1,270 | 1,299 | 1,260 | 1,260 | -10 | -0.8% | 2,900 |
| 2005/07/05 | 1,270 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 3,800 |
| 2005/07/04 | 1,233 | 1,290 | 1,233 | 1,270 | +39 | +3.2% | 2,100 |
| 2005/07/01 | 1,248 | 1,248 | 1,231 | 1,231 | -19 | -1.5% | 1,200 |
| 2005/06/30 | 1,250 | 1,251 | 1,240 | 1,250 | ±0 | ±0% | 7,100 |
| 2005/06/29 | 1,279 | 1,320 | 1,250 | 1,250 | ±0 | ±0% | 5,400 |
| 2005/06/28 | 1,290 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 2,500 |
| 2005/06/27 | 1,270 | 1,270 | 1,240 | 1,250 | -35 | -2.7% | 2,700 |
| 2005/06/24 | 1,299 | 1,299 | 1,270 | 1,285 | +5 | +0.4% | 2,600 |
| 2005/06/23 | 1,290 | 1,290 | 1,260 | 1,280 | -10 | -0.8% | 1,800 |
| 2005/06/22 | 1,270 | 1,320 | 1,250 | 1,290 | +40 | +3.2% | 8,000 |
| 2005/06/21 | 1,230 | 1,250 | 1,230 | 1,250 | +8 | +0.6% | 2,300 |
| 2005/06/20 | 1,250 | 1,250 | 1,242 | 1,242 | -7 | -0.6% | 1,000 |
| 2005/06/17 | 1,230 | 1,249 | 1,214 | 1,249 | +19 | +1.5% | 7,200 |
| 2005/06/16 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 3,300 |
| 2005/06/15 | 1,270 | 1,270 | 1,250 | 1,250 | -15 | -1.2% | 1,000 |
| 2005/06/14 | 1,251 | 1,270 | 1,251 | 1,265 | +15 | +1.2% | 1,600 |
| 2005/06/13 | 1,250 | 1,250 | 1,240 | 1,250 | +35 | +2.9% | 700 |
| 2005/06/10 | 1,235 | 1,240 | 1,215 | 1,215 | -5 | -0.4% | 1,100 |
| 2005/06/09 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 3,400 |
| 2005/06/08 | 1,270 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 4,800 |
| 2005/06/07 | 1,270 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 3,800 |
| 2005/06/06 | 1,266 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 2,000 |
| 2005/06/03 | 1,280 | 1,280 | 1,230 | 1,265 | +25 | +2% | 1,000 |
| 2005/06/02 | 1,230 | 1,300 | 1,210 | 1,240 | +10 | +0.8% | 10,100 |
| 2005/06/01 | 1,230 | 1,250 | 1,183 | 1,230 | -20 | -1.6% | 5,700 |
| 2005/05/31 | 1,200 | 1,250 | 1,199 | 1,250 | +50 | +4.2% | 7,300 |
| 2005/05/30 | 1,189 | 1,200 | 1,189 | 1,200 | -9 | -0.7% | 1,000 |
| 2005/05/27 | 1,209 | 1,209 | 1,191 | 1,209 | ±0 | ±0% | 4,100 |
| 2005/05/26 | 1,209 | 1,209 | 1,209 | 1,209 | -1 | -0.1% | 300 |
| 2005/05/25 | 1,210 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 3,400 |
| 2005/05/24 | 1,210 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 900 |
| 2005/05/23 | 1,205 | 1,205 | 1,190 | 1,200 | -5 | -0.4% | 2,000 |
| 2005/05/20 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 700 |
| 2005/05/19 | 1,210 | 1,210 | 1,200 | 1,210 | -15 | -1.2% | 400 |
| 2005/05/18 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 400 |
| 2005/05/17 | 1,225 | 1,225 | 1,221 | 1,225 | +4 | +0.3% | 600 |
| 2005/05/16 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 500 |
| 2005/05/13 | 1,230 | 1,230 | 1,181 | 1,221 | -9 | -0.7% | 900 |
| 2005/05/12 | 1,210 | 1,250 | 1,180 | 1,230 | +30 | +2.5% | 1,900 |
| 2005/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2005/05/10 | 1,160 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 300 |
| 2005/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2005/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/28 | 1,215 | 1,215 | 1,215 | 1,215 | +6 | +0.5% | 2,500 |
| 2005/04/27 | 1,210 | 1,210 | 1,208 | 1,209 | -1 | -0.1% | 1,000 |
4851～
4900
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
