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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 2,867.5 | 2,902.5 | 2,833 | 2,898 | +146 | +5.3% | 9,907,300 |
| 2022/08/10 | 2,733.5 | 2,788.5 | 2,668.5 | 2,752 | +22 | +0.8% | 7,917,100 |
| 2022/08/09 | 2,732.5 | 2,751 | 2,703 | 2,730 | +47.5 | +1.8% | 4,254,200 |
| 2022/08/08 | 2,675 | 2,699.5 | 2,653.5 | 2,682.5 | -9.5 | -0.4% | 3,472,900 |
| 2022/08/05 | 2,738 | 2,753.5 | 2,688 | 2,692 | -76.5 | -2.8% | 4,149,800 |
| 2022/08/04 | 2,775.5 | 2,792.5 | 2,751 | 2,768.5 | +32.5 | +1.2% | 3,137,800 |
| 2022/08/03 | 2,722.5 | 2,743.5 | 2,703.5 | 2,736 | +29.5 | +1.1% | 2,901,900 |
| 2022/08/02 | 2,780.5 | 2,796.5 | 2,698.5 | 2,706.5 | -90.5 | -3.2% | 3,414,900 |
| 2022/08/01 | 2,818.5 | 2,828.5 | 2,787 | 2,797 | -21 | -0.7% | 2,905,000 |
| 2022/07/29 | 2,857.5 | 2,876 | 2,808 | 2,818 | -28 | -1% | 3,377,600 |
| 2022/07/28 | 2,854.5 | 2,861 | 2,807 | 2,846 | +7.5 | +0.3% | 4,081,800 |
| 2022/07/27 | 2,841 | 2,875.5 | 2,835 | 2,838.5 | -7.5 | -0.3% | 3,358,600 |
| 2022/07/26 | 2,839.5 | 2,856.5 | 2,826 | 2,846 | +8 | +0.3% | 2,506,100 |
| 2022/07/25 | 2,845 | 2,869 | 2,822 | 2,838 | -46 | -1.6% | 4,050,000 |
| 2022/07/22 | 2,888 | 2,904 | 2,843.5 | 2,884 | -2 | -0.1% | 3,422,300 |
| 2022/07/21 | 2,837 | 2,901 | 2,817 | 2,886 | +21 | +0.7% | 3,675,900 |
| 2022/07/20 | 2,783 | 2,865 | 2,772 | 2,865 | +120.5 | +4.4% | 4,945,000 |
| 2022/07/19 | 2,768.5 | 2,770.5 | 2,690.5 | 2,744.5 | +9 | +0.3% | 4,090,100 |
| 2022/07/15 | 2,700 | 2,741 | 2,698 | 2,735.5 | +17.5 | +0.6% | 3,641,500 |
| 2022/07/14 | 2,650 | 2,727 | 2,648.5 | 2,718 | +44.5 | +1.7% | 2,958,300 |
| 2022/07/13 | 2,676.5 | 2,685 | 2,638 | 2,673.5 | -11.5 | -0.4% | 2,929,100 |
| 2022/07/12 | 2,743.5 | 2,754.5 | 2,668.5 | 2,685 | -60.5 | -2.2% | 3,863,400 |
| 2022/07/11 | 2,767 | 2,819.5 | 2,740 | 2,745.5 | +40 | +1.5% | 4,519,500 |
| 2022/07/08 | 2,718 | 2,739.5 | 2,696.5 | 2,705.5 | -26.5 | -1% | 5,524,000 |
| 2022/07/07 | 2,715 | 2,737 | 2,695.5 | 2,732 | +40 | +1.5% | 3,676,000 |
| 2022/07/06 | 2,671.5 | 2,703.5 | 2,671.5 | 2,692 | -16 | -0.6% | 3,314,300 |
| 2022/07/05 | 2,710 | 2,728 | 2,682 | 2,708 | +20 | +0.7% | 2,509,500 |
| 2022/07/04 | 2,689 | 2,700 | 2,644 | 2,688 | +1.5 | +0.1% | 2,321,900 |
| 2022/07/01 | 2,732 | 2,740.5 | 2,664 | 2,686.5 | -40 | -1.5% | 3,831,400 |
| 2022/06/30 | 2,773.5 | 2,781.5 | 2,713 | 2,726.5 | +3 | +0.1% | 5,019,400 |
| 2022/06/29 | 2,749 | 2,755.5 | 2,715.5 | 2,723.5 | -8.5 | -0.3% | 3,710,600 |
| 2022/06/28 | 2,700 | 2,736.5 | 2,692.5 | 2,732 | +32 | +1.2% | 3,387,900 |
| 2022/06/27 | 2,693.5 | 2,719.5 | 2,676 | 2,700 | +18.5 | +0.7% | 3,544,000 |
| 2022/06/24 | 2,700 | 2,708.5 | 2,657 | 2,681.5 | +1.5 | +0.1% | 3,707,200 |
| 2022/06/23 | 2,719.5 | 2,730 | 2,675.5 | 2,680 | -14 | -0.5% | 2,661,700 |
| 2022/06/22 | 2,756 | 2,763.5 | 2,682 | 2,694 | -30.5 | -1.1% | 2,614,400 |
| 2022/06/21 | 2,699 | 2,746 | 2,673 | 2,724.5 | +63 | +2.4% | 3,467,600 |
| 2022/06/20 | 2,737.5 | 2,739 | 2,640 | 2,661.5 | -20.5 | -0.8% | 2,892,700 |
| 2022/06/17 | 2,671 | 2,710 | 2,643 | 2,682 | -59 | -2.2% | 14,140,800 |
| 2022/06/16 | 2,753.5 | 2,781 | 2,736 | 2,741 | +36 | +1.3% | 4,512,700 |
| 2022/06/15 | 2,707.5 | 2,730 | 2,691.5 | 2,705 | -29.5 | -1.1% | 2,907,600 |
| 2022/06/14 | 2,728 | 2,747.5 | 2,695.5 | 2,734.5 | -43.5 | -1.6% | 3,349,200 |
| 2022/06/13 | 2,730 | 2,788.5 | 2,715.5 | 2,778 | -22 | -0.8% | 3,950,000 |
| 2022/06/10 | 2,811 | 2,816.5 | 2,789.5 | 2,800 | -7.5 | -0.3% | 4,639,300 |
| 2022/06/09 | 2,807.5 | 2,834.5 | 2,800.5 | 2,807.5 | +7.5 | +0.3% | 3,602,600 |
| 2022/06/08 | 2,820 | 2,820 | 2,773.5 | 2,800 | +9.5 | +0.3% | 3,329,400 |
| 2022/06/07 | 2,752.5 | 2,828.5 | 2,751 | 2,790.5 | -11 | -0.4% | 4,215,400 |
| 2022/06/06 | 2,731 | 2,816 | 2,724 | 2,801.5 | +21.5 | +0.8% | 4,984,700 |
| 2022/06/03 | 2,750 | 2,781.5 | 2,729 | 2,780 | +86.5 | +3.2% | 5,221,000 |
| 2022/06/02 | 2,718.5 | 2,718.5 | 2,650 | 2,693.5 | +14.5 | +0.5% | 2,491,900 |
651～
700
件表示中 / 3676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 | 170,600円 | +6.6% | +307.2% | 1.17% | 18.32倍 | 2.74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 | 1,453,000円 | +14.0% | +8.3% | 0.76% | 25.11倍 | 5.17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 | 262,500円 | +9.6% | +18.6% | 0.99% | 31.10倍 | 2.95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 | 340,500円 | +5.5% | -2.5% | 1.82% | 16.96倍 | 2.01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 | 213,700円 | +8.6% | +16.2% | 1.13% | 30.87倍 | 3.67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
