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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,834 | 1,871 | 1,833.5 | 1,855 | -1 | -0.1% | 9,000,600 |
| 2025/05/29 | 1,823 | 1,869 | 1,821 | 1,856 | +33 | +1.8% | 3,997,200 |
| 2025/05/28 | 1,824 | 1,832.5 | 1,808.5 | 1,823 | +30.5 | +1.7% | 5,151,300 |
| 2025/05/27 | 1,795.5 | 1,804 | 1,787.5 | 1,792.5 | -8 | -0.4% | 2,169,700 |
| 2025/05/26 | 1,802 | 1,818 | 1,792 | 1,800.5 | -11.5 | -0.6% | 2,266,800 |
| 2025/05/23 | 1,826.5 | 1,838 | 1,805.5 | 1,812 | -16.5 | -0.9% | 2,462,900 |
| 2025/05/22 | 1,824 | 1,840 | 1,806 | 1,828.5 | -29.5 | -1.6% | 4,075,100 |
| 2025/05/21 | 1,869 | 1,877.5 | 1,847.5 | 1,858 | -9 | -0.5% | 2,484,400 |
| 2025/05/20 | 1,890 | 1,907.5 | 1,851 | 1,867 | -18 | -1% | 3,039,000 |
| 2025/05/19 | 1,876.5 | 1,901 | 1,876.5 | 1,885 | +13 | +0.7% | 2,636,200 |
| 2025/05/16 | 1,897 | 1,902.5 | 1,857 | 1,872 | -32 | -1.7% | 4,900,000 |
| 2025/05/15 | 1,939 | 1,943 | 1,895.5 | 1,904 | -32.5 | -1.7% | 4,642,000 |
| 2025/05/14 | 2,004.5 | 2,010 | 1,936.5 | 1,936.5 | -80.5 | -4% | 5,103,500 |
| 2025/05/13 | 2,054 | 2,066.5 | 2,015.5 | 2,017 | -4 | -0.2% | 4,926,900 |
| 2025/05/12 | 2,005 | 2,028 | 2,002 | 2,021 | +43 | +2.2% | 4,425,800 |
| 2025/05/09 | 1,982 | 1,987 | 1,962.5 | 1,978 | +36 | +1.9% | 4,187,500 |
| 2025/05/08 | 1,925.5 | 1,954.5 | 1,916 | 1,942 | +2 | +0.1% | 2,546,400 |
| 2025/05/07 | 1,961 | 1,965 | 1,918.5 | 1,940 | -21 | -1.1% | 5,028,300 |
| 2025/05/02 | 1,926.5 | 1,976.5 | 1,921.5 | 1,961 | +54.5 | +2.9% | 5,112,600 |
| 2025/05/01 | 1,867 | 1,908.5 | 1,858 | 1,906.5 | +41 | +2.2% | 2,784,400 |
| 2025/04/30 | 1,847.5 | 1,875.5 | 1,836.5 | 1,865.5 | +31.5 | +1.7% | 4,431,800 |
| 2025/04/28 | 1,840 | 1,845.5 | 1,826.5 | 1,834 | +15 | +0.8% | 2,707,400 |
| 2025/04/25 | 1,820 | 1,825.5 | 1,800 | 1,819 | +21 | +1.2% | 4,720,700 |
| 2025/04/24 | 1,835 | 1,843.5 | 1,792.5 | 1,798 | -14 | -0.8% | 3,220,800 |
| 2025/04/23 | 1,827.5 | 1,831 | 1,801.5 | 1,812 | +54 | +3.1% | 4,781,800 |
| 2025/04/22 | 1,766.5 | 1,774 | 1,738.5 | 1,758 | -35 | -2% | 5,187,700 |
| 2025/04/21 | 1,804.5 | 1,810.5 | 1,788 | 1,793 | -11.5 | -0.6% | 2,062,500 |
| 2025/04/18 | 1,777.5 | 1,807.5 | 1,777 | 1,804.5 | +17.5 | +1% | 1,385,200 |
| 2025/04/17 | 1,783.5 | 1,796.5 | 1,761.5 | 1,787 | +18.5 | +1% | 2,580,800 |
| 2025/04/16 | 1,777 | 1,780 | 1,746 | 1,768.5 | -25 | -1.4% | 4,068,900 |
| 2025/04/15 | 1,812 | 1,822.5 | 1,786.5 | 1,793.5 | +10.5 | +0.6% | 2,978,700 |
| 2025/04/14 | 1,807.5 | 1,824 | 1,776 | 1,783 | -12 | -0.7% | 3,295,000 |
| 2025/04/11 | 1,775 | 1,797.5 | 1,749.5 | 1,795 | -62 | -3.3% | 5,570,700 |
| 2025/04/10 | 1,854 | 1,869 | 1,826.5 | 1,857 | +150.5 | +8.8% | 4,986,100 |
| 2025/04/09 | 1,721.5 | 1,740 | 1,668.5 | 1,706.5 | -77 | -4.3% | 7,331,100 |
| 2025/04/08 | 1,698.5 | 1,787 | 1,697.5 | 1,783.5 | +144 | +8.8% | 8,746,600 |
| 2025/04/07 | 1,453 | 1,658 | 1,443 | 1,639.5 | -203.5 | -11% | 11,615,900 |
| 2025/04/04 | 1,853 | 1,884 | 1,824.5 | 1,843 | -10 | -0.5% | 7,519,200 |
| 2025/04/03 | 1,849 | 1,872.5 | 1,829 | 1,853 | -61 | -3.2% | 5,862,900 |
| 2025/04/02 | 1,925 | 1,929 | 1,900.5 | 1,914 | -11 | -0.6% | 3,056,400 |
| 2025/04/01 | 1,932 | 1,936 | 1,897.5 | 1,925 | -22.5 | -1.2% | 5,338,300 |
| 2025/03/31 | 1,978 | 1,994.5 | 1,947.5 | 1,947.5 | -64 | -3.2% | 4,678,200 |
| 2025/03/28 | 1,997.5 | 2,022 | 1,997.5 | 2,011.5 | -6.5 | -0.3% | 3,992,000 |
| 2025/03/27 | 2,000 | 2,018.5 | 1,998 | 2,018 | -2.5 | -0.1% | 3,853,600 |
| 2025/03/26 | 2,030.5 | 2,051 | 2,016.5 | 2,020.5 | -11 | -0.5% | 4,356,600 |
| 2025/03/25 | 1,993 | 2,042.5 | 1,990 | 2,031.5 | +63 | +3.2% | 4,221,400 |
| 2025/03/24 | 1,950 | 1,987 | 1,941.5 | 1,968.5 | +18.5 | +0.9% | 3,059,500 |
| 2025/03/21 | 1,954 | 1,964 | 1,931 | 1,950 | -50 | -2.5% | 9,230,000 |
| 2025/03/19 | 1,982 | 2,007 | 1,967.5 | 2,000 | +2.5 | +0.1% | 3,726,300 |
| 2025/03/18 | 2,005.5 | 2,009.5 | 1,987 | 1,997.5 | +7 | +0.4% | 4,274,900 |
1～
50
件表示中 / 3710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 | 185,500円 | +0.2% | -8.8% | 1.62% | 19.92倍 | 2.78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 | 1,711,500円 | +6.2% | +11.6% | 1.46% | 26.67倍 | 6.02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 | 266,100円 | +1.3% | +25.5% | 1.13% | 27.45倍 | 2.87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 | 349,300円 | -4.5% | -19.5% | 1.89% | 22.43倍 | 2.03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 | 224,300円 | +10.8% | +36.5% | 1.08% | 53.86倍 | 3.85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
