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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 2,344 | 2,371 | 2,329.5 | 2,371 | +53 | +2.3% | 4,324,000 |
| 2023/01/04 | 2,346 | 2,346 | 2,307.5 | 2,318 | -34 | -1.4% | 4,151,900 |
| 2022/12/30 | 2,384 | 2,402.5 | 2,349.5 | 2,352 | -26 | -1.1% | 3,884,200 |
| 2022/12/29 | 2,346 | 2,378 | 2,344.5 | 2,378 | -2.5 | -0.1% | 3,139,200 |
| 2022/12/28 | 2,350 | 2,380.5 | 2,341.5 | 2,380.5 | -18 | -0.8% | 3,952,900 |
| 2022/12/27 | 2,415.5 | 2,422.5 | 2,394.5 | 2,398.5 | -6.5 | -0.3% | 1,925,800 |
| 2022/12/26 | 2,418 | 2,428 | 2,397.5 | 2,405 | -10.5 | -0.4% | 1,791,500 |
| 2022/12/23 | 2,405.5 | 2,419.5 | 2,387 | 2,415.5 | -16.5 | -0.7% | 3,271,600 |
| 2022/12/22 | 2,429.5 | 2,436 | 2,396.5 | 2,432 | +20 | +0.8% | 3,831,300 |
| 2022/12/21 | 2,432 | 2,442.5 | 2,373.5 | 2,412 | -31.5 | -1.3% | 7,002,200 |
| 2022/12/20 | 2,596 | 2,618 | 2,419.5 | 2,443.5 | -132.5 | -5.1% | 7,719,300 |
| 2022/12/19 | 2,600 | 2,604 | 2,565.5 | 2,576 | -51 | -1.9% | 4,794,700 |
| 2022/12/16 | 2,605 | 2,636 | 2,597 | 2,627 | -16 | -0.6% | 4,806,800 |
| 2022/12/15 | 2,628 | 2,643 | 2,608 | 2,643 | -32.5 | -1.2% | 5,866,000 |
| 2022/12/14 | 2,660 | 2,675.5 | 2,621.5 | 2,675.5 | +8.5 | +0.3% | 5,382,000 |
| 2022/12/13 | 2,693.5 | 2,706 | 2,657.5 | 2,667 | -2.5 | -0.1% | 5,127,100 |
| 2022/12/12 | 2,621.5 | 2,680 | 2,620 | 2,669.5 | +6.5 | +0.2% | 3,633,100 |
| 2022/12/09 | 2,597 | 2,670 | 2,595.5 | 2,663 | +23.5 | +0.9% | 7,899,600 |
| 2022/12/08 | 2,625 | 2,646.5 | 2,605 | 2,639.5 | -12 | -0.5% | 5,293,400 |
| 2022/12/07 | 2,630 | 2,670 | 2,615.5 | 2,651.5 | -14.5 | -0.5% | 5,789,700 |
| 2022/12/06 | 2,616 | 2,675 | 2,603.5 | 2,666 | +33.5 | +1.3% | 6,446,100 |
| 2022/12/05 | 2,650 | 2,651 | 2,595 | 2,632.5 | -65.5 | -2.4% | 10,227,800 |
| 2022/12/02 | 2,726 | 2,729 | 2,671 | 2,698 | -89.5 | -3.2% | 7,462,900 |
| 2022/12/01 | 2,836 | 2,840 | 2,779 | 2,787.5 | -18.5 | -0.7% | 4,917,400 |
| 2022/11/30 | 2,800 | 2,806 | 2,778.5 | 2,806 | -8 | -0.3% | 5,440,000 |
| 2022/11/29 | 2,800 | 2,824.5 | 2,774 | 2,814 | +11.5 | +0.4% | 3,862,600 |
| 2022/11/28 | 2,835 | 2,835.5 | 2,788.5 | 2,802.5 | -17.5 | -0.6% | 3,718,800 |
| 2022/11/25 | 2,860 | 2,866.5 | 2,801.5 | 2,820 | -1 | ±0% | 4,279,600 |
| 2022/11/24 | 2,857 | 2,868.5 | 2,811.5 | 2,821 | +13.5 | +0.5% | 6,797,900 |
| 2022/11/22 | 2,755 | 2,816 | 2,751.5 | 2,807.5 | +74.5 | +2.7% | 7,103,100 |
| 2022/11/21 | 2,739 | 2,741.5 | 2,713 | 2,733 | +7 | +0.3% | 4,956,500 |
| 2022/11/18 | 2,737 | 2,743.5 | 2,702 | 2,726 | -9 | -0.3% | 6,011,500 |
| 2022/11/17 | 2,725 | 2,760.5 | 2,716 | 2,735 | +31 | +1.1% | 7,619,800 |
| 2022/11/16 | 2,738 | 2,748 | 2,664 | 2,704 | -114.5 | -4.1% | 12,713,200 |
| 2022/11/15 | 2,750 | 2,838 | 2,740 | 2,818.5 | +60 | +2.2% | 7,303,700 |
| 2022/11/14 | 2,856 | 2,879 | 2,758.5 | 2,758.5 | -334.5 | -10.8% | 11,134,700 |
| 2022/11/11 | 3,024 | 3,103 | 2,986.5 | 3,093 | +117.5 | +3.9% | 6,283,900 |
| 2022/11/10 | 2,990 | 2,996 | 2,958 | 2,975.5 | -42.5 | -1.4% | 3,465,800 |
| 2022/11/09 | 3,064 | 3,093 | 3,003 | 3,018 | -91 | -2.9% | 3,279,600 |
| 2022/11/08 | 3,074 | 3,122 | 3,073 | 3,109 | +46 | +1.5% | 2,894,800 |
| 2022/11/07 | 3,018 | 3,070 | 3,016 | 3,063 | +72.5 | +2.4% | 2,959,800 |
| 2022/11/04 | 3,029 | 3,055 | 2,983.5 | 2,990.5 | -108.5 | -3.5% | 3,946,400 |
| 2022/11/02 | 3,074 | 3,106 | 3,062 | 3,099 | -25 | -0.8% | 2,893,200 |
| 2022/11/01 | 3,136 | 3,137 | 3,108 | 3,124 | -16 | -0.5% | 2,687,300 |
| 2022/10/31 | 3,080 | 3,140 | 3,080 | 3,140 | +63 | +2% | 3,654,300 |
| 2022/10/28 | 3,020 | 3,104 | 3,012 | 3,077 | -11 | -0.4% | 19,178,500 |
| 2022/10/27 | 3,098 | 3,106 | 3,064 | 3,088 | +19 | +0.6% | 3,007,800 |
| 2022/10/26 | 3,059 | 3,094 | 3,055 | 3,069 | +62 | +2.1% | 3,070,200 |
| 2022/10/25 | 3,017 | 3,037 | 3,002 | 3,007 | +27 | +0.9% | 2,955,900 |
| 2022/10/24 | 3,042 | 3,055 | 2,979 | 2,980 | -28 | -0.9% | 3,107,800 |
551～
600
件表示中 / 3673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 | 157,000円 | +6.6% | +307.2% | 1.27% | 16.86倍 | 2.52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 | 1,469,500円 | +14.0% | +8.3% | 0.75% | 25.40倍 | 5.23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 | 268,100円 | +9.6% | +18.6% | 0.97% | 31.76倍 | 3.01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 | 343,500円 | +5.5% | -2.5% | 1.80% | 17.11倍 | 2.02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 | 208,100円 | +8.6% | +16.2% | 1.16% | 30.06倍 | 3.57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
