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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/02 | 1,705 | 1,728.5 | 1,693.5 | 1,710.5 | +4 | +0.2% | 6,214,800 |
| 2025/07/01 | 1,710 | 1,733.5 | 1,700.5 | 1,706.5 | -8.5 | -0.5% | 5,796,100 |
| 2025/06/30 | 1,660 | 1,749.5 | 1,659 | 1,715 | +91 | +5.6% | 14,164,700 |
| 2025/06/27 | 1,669 | 1,676.5 | 1,605.5 | 1,624 | -37 | -2.2% | 11,299,800 |
| 2025/06/26 | 1,688.5 | 1,694.5 | 1,657 | 1,661 | -30.5 | -1.8% | 8,511,300 |
| 2025/06/25 | 1,830 | 1,836 | 1,670.5 | 1,691.5 | -200.5 | -10.6% | 21,041,700 |
| 2025/06/24 | 1,919 | 1,947 | 1,891 | 1,892 | -1 | -0.1% | 3,672,400 |
| 2025/06/23 | 1,883.5 | 1,895.5 | 1,859 | 1,893 | +20 | +1.1% | 1,560,400 |
| 2025/06/20 | 1,882 | 1,886.5 | 1,866.5 | 1,873 | -9 | -0.5% | 4,195,200 |
| 2025/06/19 | 1,910 | 1,919.5 | 1,880 | 1,882 | -41 | -2.1% | 2,488,400 |
| 2025/06/18 | 1,900 | 1,928.5 | 1,896 | 1,923 | +20.5 | +1.1% | 3,656,700 |
| 2025/06/17 | 1,900 | 1,914.5 | 1,894 | 1,902.5 | -6.5 | -0.3% | 2,120,700 |
| 2025/06/16 | 1,916 | 1,927.5 | 1,893.5 | 1,909 | +9 | +0.5% | 1,971,000 |
| 2025/06/13 | 1,925 | 1,926.5 | 1,884.5 | 1,900 | -14.5 | -0.8% | 4,056,400 |
| 2025/06/12 | 1,916 | 1,931.5 | 1,904 | 1,914.5 | -23 | -1.2% | 2,587,900 |
| 2025/06/11 | 1,950 | 1,960 | 1,933 | 1,937.5 | +5 | +0.3% | 2,754,300 |
| 2025/06/10 | 1,938 | 1,940.5 | 1,919 | 1,932.5 | +17 | +0.9% | 2,280,400 |
| 2025/06/09 | 1,942 | 1,960 | 1,909.5 | 1,915.5 | -34.5 | -1.8% | 2,904,400 |
| 2025/06/06 | 1,910 | 1,951.5 | 1,899.5 | 1,950 | +30 | +1.6% | 3,823,600 |
| 2025/06/05 | 1,900 | 1,924.5 | 1,896 | 1,920 | +13.5 | +0.7% | 3,215,300 |
| 2025/06/04 | 1,904 | 1,949 | 1,892 | 1,906.5 | +34 | +1.8% | 6,869,100 |
| 2025/06/03 | 1,841.5 | 1,881.5 | 1,839.5 | 1,872.5 | +32.5 | +1.8% | 3,637,700 |
| 2025/06/02 | 1,820 | 1,840 | 1,813.5 | 1,840 | -15 | -0.8% | 3,491,500 |
| 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 |
1～
50
件表示中 / 3749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 | 178,700円 | +0.2% | -8.8% | 1.68% | 19.19倍 | 2.68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 | 1,933,500円 | +6.2% | +11.6% | 1.29% | 30.12倍 | 6.80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 | 258,800円 | +1.3% | +25.5% | 1.16% | 26.69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 | 336,800円 | -4.5% | -19.5% | 1.96% | 21.62倍 | 1.95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 | 240,000円 | +10.8% | +36.5% | 1.01% | 57.43倍 | 4.09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
