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 |
|---|---|---|---|---|---|---|---|
| 2026/07/02 | 1,726 | 1,737.5 | 1,706.5 | 1,718 | +72 | +4.4% | 3,453,700 |
| 2026/07/01 | 1,675.5 | 1,686.5 | 1,636 | 1,646 | -53 | -3.1% | 2,996,800 |
| 2026/06/30 | 1,714 | 1,726.5 | 1,690.5 | 1,699 | -25 | -1.5% | 4,405,700 |
| 2026/06/29 | 1,687.5 | 1,724 | 1,675.5 | 1,724 | +40 | +2.4% | 5,222,500 |
| 2026/06/26 | 1,636.5 | 1,691 | 1,631.5 | 1,684 | +48.5 | +3% | 4,537,000 |
| 2026/06/25 | 1,660 | 1,660 | 1,621 | 1,635.5 | -9 | -0.5% | 3,924,300 |
| 2026/06/24 | 1,644.5 | 1,655 | 1,623.5 | 1,644.5 | +6.5 | +0.4% | 4,158,400 |
| 2026/06/23 | 1,662.5 | 1,670.5 | 1,627 | 1,638 | -24.5 | -1.5% | 5,772,000 |
| 2026/06/22 | 1,667 | 1,697 | 1,654.5 | 1,662.5 | +16.5 | +1% | 3,442,800 |
| 2026/06/19 | 1,645.5 | 1,661.5 | 1,621 | 1,646 | -23 | -1.4% | 5,288,300 |
| 2026/06/18 | 1,620.5 | 1,674.5 | 1,612 | 1,669 | +57 | +3.5% | 5,291,900 |
| 2026/06/17 | 1,665.5 | 1,673.5 | 1,610 | 1,612 | -50 | -3% | 7,162,900 |
| 2026/06/16 | 1,642.5 | 1,668 | 1,632.5 | 1,662 | -24 | -1.4% | 4,234,100 |
| 2026/06/15 | 1,686 | 1,719 | 1,673 | 1,686 | -17 | -1% | 5,663,800 |
| 2026/06/12 | 1,740.5 | 1,751.5 | 1,703 | 1,703 | -37.5 | -2.2% | 8,458,800 |
| 2026/06/11 | 1,750 | 1,760 | 1,727.5 | 1,740.5 | -62.5 | -3.5% | 4,236,100 |
| 2026/06/10 | 1,785.5 | 1,809 | 1,780.5 | 1,803 | +17 | +1% | 3,731,600 |
| 2026/06/09 | 1,802 | 1,810 | 1,774 | 1,786 | -23.5 | -1.3% | 4,253,000 |
| 2026/06/08 | 1,879 | 1,883 | 1,792.5 | 1,809.5 | -34 | -1.8% | 4,895,400 |
| 2026/06/05 | 1,875 | 1,882.5 | 1,822 | 1,843.5 | -38.5 | -2% | 4,957,400 |
| 2026/06/04 | 1,862 | 1,896.5 | 1,847 | 1,882 | +30 | +1.6% | 4,993,400 |
| 2026/06/03 | 1,845 | 1,857.5 | 1,820 | 1,852 | +47 | +2.6% | 5,298,200 |
| 2026/06/02 | 1,780.5 | 1,805 | 1,777.5 | 1,805 | -1.5 | -0.1% | 5,358,000 |
| 2026/06/01 | 1,790.5 | 1,828 | 1,779 | 1,806.5 | +21 | +1.2% | 5,177,800 |
| 2026/05/29 | 1,800 | 1,837.5 | 1,785.5 | 1,785.5 | -36 | -2% | 10,499,600 |
| 2026/05/28 | 1,805 | 1,855.5 | 1,805 | 1,821.5 | -23.5 | -1.3% | 6,348,300 |
| 2026/05/27 | 1,807 | 1,860.5 | 1,799 | 1,845 | +69 | +3.9% | 6,031,400 |
| 2026/05/26 | 1,803 | 1,803 | 1,754 | 1,776 | -42.5 | -2.3% | 3,169,900 |
| 2026/05/25 | 1,855 | 1,873 | 1,818.5 | 1,818.5 | -69.5 | -3.7% | 3,854,400 |
| 2026/05/22 | 1,857.5 | 1,900 | 1,853 | 1,888 | +40 | +2.2% | 3,521,200 |
| 2026/05/21 | 1,838.5 | 1,869 | 1,834.5 | 1,848 | -24.5 | -1.3% | 3,823,500 |
| 2026/05/20 | 1,858 | 1,904 | 1,852 | 1,872.5 | -2.5 | -0.1% | 6,011,700 |
| 2026/05/19 | 1,841 | 1,878 | 1,793.5 | 1,875 | +131 | +7.5% | 8,139,500 |
| 2026/05/18 | 1,739.5 | 1,767 | 1,702 | 1,744 | +24 | +1.4% | 4,154,400 |
| 2026/05/15 | 1,689 | 1,748.5 | 1,688 | 1,720 | -89 | -4.9% | 7,977,800 |
| 2026/05/14 | 1,784 | 1,816 | 1,737.5 | 1,809 | -37 | -2% | 11,002,400 |
| 2026/05/13 | 1,740.5 | 1,846 | 1,714.5 | 1,846 | +305.5 | +19.8% | 17,900,200 |
| 2026/05/12 | 1,556 | 1,564 | 1,534.5 | 1,540.5 | -10.5 | -0.7% | 4,282,400 |
| 2026/05/11 | 1,557.5 | 1,569.5 | 1,544.5 | 1,551 | -20.5 | -1.3% | 3,728,700 |
| 2026/05/08 | 1,560.5 | 1,572 | 1,537.5 | 1,571.5 | +37 | +2.4% | 5,391,100 |
| 2026/05/07 | 1,531 | 1,566.5 | 1,524.5 | 1,534.5 | -36.5 | -2.3% | 6,204,600 |
| 2026/05/01 | 1,546.5 | 1,586 | 1,546.5 | 1,571 | +24.5 | +1.6% | 4,718,500 |
| 2026/04/30 | 1,556 | 1,563 | 1,526.5 | 1,546.5 | -17.5 | -1.1% | 5,986,100 |
| 2026/04/28 | 1,573.5 | 1,577 | 1,547.5 | 1,564 | +8.5 | +0.5% | 4,984,200 |
| 2026/04/27 | 1,528 | 1,567.5 | 1,517 | 1,555.5 | +27 | +1.8% | 4,708,200 |
| 2026/04/24 | 1,547.5 | 1,557.5 | 1,523.5 | 1,528.5 | -8.5 | -0.6% | 3,885,600 |
| 2026/04/23 | 1,559 | 1,560 | 1,532 | 1,537 | -22 | -1.4% | 3,184,300 |
| 2026/04/22 | 1,556.5 | 1,570.5 | 1,545 | 1,559 | -6.5 | -0.4% | 3,489,700 |
| 2026/04/21 | 1,565 | 1,583 | 1,557.5 | 1,565.5 | -13 | -0.8% | 3,459,500 |
| 2026/04/20 | 1,605 | 1,607.5 | 1,576.5 | 1,578.5 | -5 | -0.3% | 2,816,600 |
1～
50
件表示中 / 3976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 | 171,800円 | +4.4% | +38.8% | 1.75% | 19.11倍 | 2.25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 | 2,559,000円 | +6.9% | +4.8% | 1.15% | 32.13倍 | 8.39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 | 221,450円 | +9.5% | +25.9% | 1.63% | 19.76倍 | 2.06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 | 413,500円 | +2.6% | -9.4% | 1.69% | 21.72倍 | 2.11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 | 378,100円 | +17.6% | +44.4% | 1.22% | 32.83倍 | 6.36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
