オリンパスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,835.5 | 1,836 | 1,811.5 | 1,818 | +14.5 | +0.8% | 4,041,900 |
| 2025/09/11 | 1,780 | 1,808.5 | 1,776 | 1,803.5 | -11.5 | -0.6% | 3,554,400 |
| 2025/09/10 | 1,830 | 1,837 | 1,809 | 1,815 | -16.5 | -0.9% | 4,125,700 |
| 2025/09/09 | 1,870 | 1,886.5 | 1,826.5 | 1,831.5 | -44 | -2.3% | 5,268,200 |
| 2025/09/08 | 1,880 | 1,903 | 1,864 | 1,875.5 | +3.5 | +0.2% | 4,813,500 |
| 2025/09/05 | 1,837 | 1,879 | 1,830 | 1,872 | +72 | +4% | 4,805,300 |
| 2025/09/04 | 1,788 | 1,803.5 | 1,775 | 1,800 | +10.5 | +0.6% | 3,134,400 |
| 2025/09/03 | 1,794.5 | 1,807 | 1,779 | 1,789.5 | -21.5 | -1.2% | 4,117,400 |
| 2025/09/02 | 1,824.5 | 1,837 | 1,800.5 | 1,811 | +8.5 | +0.5% | 4,089,100 |
| 2025/09/01 | 1,739 | 1,802.5 | 1,736 | 1,802.5 | +80 | +4.6% | 4,915,600 |
| 2025/08/29 | 1,740 | 1,743.5 | 1,708 | 1,722.5 | -13.5 | -0.8% | 5,628,800 |
| 2025/08/28 | 1,749.5 | 1,750.5 | 1,725.5 | 1,736 | -10 | -0.6% | 4,105,900 |
| 2025/08/27 | 1,705 | 1,749.5 | 1,702.5 | 1,746 | +18 | +1% | 4,424,000 |
| 2025/08/26 | 1,732.5 | 1,747 | 1,723.5 | 1,728 | -23.5 | -1.3% | 4,780,600 |
| 2025/08/25 | 1,764.5 | 1,797.5 | 1,751.5 | 1,751.5 | -5 | -0.3% | 3,281,400 |
| 2025/08/22 | 1,739.5 | 1,761.5 | 1,729.5 | 1,756.5 | +16.5 | +0.9% | 3,743,800 |
| 2025/08/21 | 1,756.5 | 1,767 | 1,739 | 1,740 | -16.5 | -0.9% | 3,047,500 |
| 2025/08/20 | 1,751.5 | 1,764 | 1,735.5 | 1,756.5 | +5 | +0.3% | 5,044,100 |
| 2025/08/19 | 1,761.5 | 1,778.5 | 1,750 | 1,751.5 | -10 | -0.6% | 3,596,500 |
| 2025/08/18 | 1,762 | 1,782 | 1,742.5 | 1,761.5 | +24 | +1.4% | 4,464,500 |
| 2025/08/15 | 1,760 | 1,767.5 | 1,731.5 | 1,737.5 | -21.5 | -1.2% | 5,070,200 |
| 2025/08/14 | 1,765.5 | 1,791.5 | 1,755.5 | 1,759 | -19.5 | -1.1% | 5,000,200 |
| 2025/08/13 | 1,718 | 1,794.5 | 1,717 | 1,778.5 | +60.5 | +3.5% | 7,124,400 |
| 2025/08/12 | 1,665 | 1,751.5 | 1,648.5 | 1,718 | -106.5 | -5.8% | 12,499,800 |
| 2025/08/08 | 1,822.5 | 1,834 | 1,809 | 1,824.5 | +33 | +1.8% | 5,904,400 |
| 2025/08/07 | 1,792.5 | 1,810 | 1,788 | 1,791.5 | -20.5 | -1.1% | 4,022,100 |
| 2025/08/06 | 1,801 | 1,831 | 1,798 | 1,812 | +16 | +0.9% | 2,803,200 |
| 2025/08/05 | 1,789 | 1,803.5 | 1,780.5 | 1,796 | +5 | +0.3% | 2,960,000 |
| 2025/08/04 | 1,784.5 | 1,806 | 1,771 | 1,791 | -33.5 | -1.8% | 3,774,300 |
| 2025/08/01 | 1,813.5 | 1,844.5 | 1,812.5 | 1,824.5 | +13 | +0.7% | 2,985,900 |
| 2025/07/31 | 1,808.5 | 1,821 | 1,804 | 1,811.5 | +3 | +0.2% | 3,416,900 |
| 2025/07/30 | 1,800.5 | 1,816 | 1,794.5 | 1,808.5 | -1 | -0.1% | 2,850,500 |
| 2025/07/29 | 1,817 | 1,823.5 | 1,803 | 1,809.5 | -14 | -0.8% | 3,038,000 |
| 2025/07/28 | 1,820 | 1,833.5 | 1,800 | 1,823.5 | +36 | +2% | 3,611,000 |
| 2025/07/25 | 1,801.5 | 1,805 | 1,784 | 1,787.5 | -29.5 | -1.6% | 2,400,600 |
| 2025/07/24 | 1,790 | 1,831.5 | 1,788.5 | 1,817 | +42 | +2.4% | 5,415,300 |
| 2025/07/23 | 1,700.5 | 1,777 | 1,698.5 | 1,775 | +100 | +6% | 5,929,500 |
| 2025/07/22 | 1,682 | 1,694 | 1,657.5 | 1,675 | -46 | -2.7% | 4,574,900 |
| 2025/07/18 | 1,726 | 1,734 | 1,710.5 | 1,721 | +2 | +0.1% | 3,114,500 |
| 2025/07/17 | 1,681.5 | 1,725.5 | 1,676.5 | 1,719 | +42 | +2.5% | 3,445,500 |
| 2025/07/16 | 1,679 | 1,687.5 | 1,663 | 1,677 | +14 | +0.8% | 2,719,800 |
| 2025/07/15 | 1,669.5 | 1,671.5 | 1,650.5 | 1,663 | -12 | -0.7% | 3,180,800 |
| 2025/07/14 | 1,684 | 1,691 | 1,668 | 1,675 | -31.5 | -1.8% | 2,707,700 |
| 2025/07/11 | 1,707 | 1,714 | 1,681 | 1,706.5 | +30.5 | +1.8% | 4,041,600 |
| 2025/07/10 | 1,684.5 | 1,691.5 | 1,665 | 1,676 | -20.5 | -1.2% | 4,781,800 |
| 2025/07/09 | 1,688 | 1,710 | 1,678.5 | 1,696.5 | +35.5 | +2.1% | 5,251,200 |
| 2025/07/08 | 1,631.5 | 1,667 | 1,630.5 | 1,661 | +25.5 | +1.6% | 4,224,100 |
| 2025/07/07 | 1,660 | 1,663.5 | 1,635.5 | 1,635.5 | -37.5 | -2.2% | 2,849,500 |
| 2025/07/04 | 1,688 | 1,695 | 1,667 | 1,673 | -15.5 | -0.9% | 2,412,900 |
| 2025/07/03 | 1,693 | 1,702.5 | 1,658.5 | 1,688.5 | -22 | -1.3% | 6,400,700 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「オリンパス」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 |
|---|---|---|---|---|---|---|---|---|
| オリンパス | 181,800円 | +0.1% | -17.6% | 1.65% | 21.52倍 | 2.69倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| ＨＯＹＡ | 2,119,500円 | +6.2% | +11.6% | 1.18% | 32.98倍 | 7.45倍 |
|
眼鏡レンズ、半導体用マスク基板に強い。内視鏡事業も育成。１４年にセイコーの眼鏡販社を買収 |
| テルモ | 259,000円 | +1.3% | +25.5% | 1.16% | 26.71倍 | 2.79倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
| 島津製 | 362,800円 | -4.5% | -19.5% | 1.82% | 23.29倍 | 2.10倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 269,000円 | +9.0% | +11.0% | 1.15% | 30.19倍 | 4.78倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
市場注目の銘柄
チャート関連のコラム
