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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 2,301 | 2,343.5 | 2,299.5 | 2,308.5 | ±0 | ±0% | 2,621,300 |
| 2025/01/23 | 2,292.5 | 2,319.5 | 2,281 | 2,308.5 | +13.5 | +0.6% | 3,329,800 |
| 2025/01/22 | 2,315 | 2,317.5 | 2,283 | 2,295 | -4.5 | -0.2% | 4,483,800 |
| 2025/01/21 | 2,318 | 2,321 | 2,287.5 | 2,299.5 | -12 | -0.5% | 1,870,400 |
| 2025/01/20 | 2,309 | 2,327 | 2,300 | 2,311.5 | +21.5 | +0.9% | 2,011,800 |
| 2025/01/17 | 2,288 | 2,295 | 2,252 | 2,290 | -10 | -0.4% | 2,704,900 |
| 2025/01/16 | 2,352 | 2,364.5 | 2,296 | 2,300 | -56.5 | -2.4% | 3,152,200 |
| 2025/01/15 | 2,368 | 2,380 | 2,320.5 | 2,356.5 | +12.5 | +0.5% | 3,103,000 |
| 2025/01/14 | 2,341 | 2,349.5 | 2,314 | 2,344 | +26 | +1.1% | 3,368,400 |
| 2025/01/10 | 2,333 | 2,353.5 | 2,314.5 | 2,318 | -25.5 | -1.1% | 3,677,400 |
| 2025/01/09 | 2,385 | 2,389.5 | 2,329.5 | 2,343.5 | -61 | -2.5% | 3,051,500 |
| 2025/01/08 | 2,378.5 | 2,415 | 2,336.5 | 2,404.5 | +60.5 | +2.6% | 4,229,700 |
| 2025/01/07 | 2,321.5 | 2,349 | 2,319 | 2,344 | +29 | +1.3% | 2,390,100 |
| 2025/01/06 | 2,350 | 2,361 | 2,304 | 2,315 | -55.5 | -2.3% | 3,154,800 |
| 2024/12/30 | 2,392.5 | 2,393 | 2,361.5 | 2,370.5 | -14 | -0.6% | 2,428,100 |
| 2024/12/27 | 2,376.5 | 2,397.5 | 2,361 | 2,384.5 | +28 | +1.2% | 2,659,000 |
| 2024/12/26 | 2,355 | 2,365.5 | 2,333.5 | 2,356.5 | -4 | -0.2% | 2,356,100 |
| 2024/12/25 | 2,381 | 2,385.5 | 2,345 | 2,360.5 | -15 | -0.6% | 1,654,800 |
| 2024/12/24 | 2,374 | 2,375.5 | 2,348.5 | 2,375.5 | +1.5 | +0.1% | 1,433,700 |
| 2024/12/23 | 2,375.5 | 2,382.5 | 2,350 | 2,374 | -1.5 | -0.1% | 1,466,600 |
| 2024/12/20 | 2,350 | 2,384.5 | 2,338 | 2,375.5 | +49.5 | +2.1% | 7,340,700 |
| 2024/12/19 | 2,299.5 | 2,333.5 | 2,289.5 | 2,326 | -22.5 | -1% | 2,642,700 |
| 2024/12/18 | 2,357 | 2,380 | 2,337 | 2,348.5 | -27 | -1.1% | 2,315,400 |
| 2024/12/17 | 2,365.5 | 2,397.5 | 2,362 | 2,375.5 | +10 | +0.4% | 2,565,100 |
| 2024/12/16 | 2,372.5 | 2,376.5 | 2,345 | 2,365.5 | -16.5 | -0.7% | 2,023,800 |
| 2024/12/13 | 2,357 | 2,389 | 2,349.5 | 2,382 | -18 | -0.8% | 4,255,800 |
| 2024/12/12 | 2,402.5 | 2,415 | 2,386 | 2,400 | +3 | +0.1% | 4,718,800 |
| 2024/12/11 | 2,400 | 2,411 | 2,387 | 2,397 | +25.5 | +1.1% | 5,180,200 |
| 2024/12/10 | 2,393 | 2,410 | 2,370.5 | 2,371.5 | +21.5 | +0.9% | 3,828,800 |
| 2024/12/09 | 2,399 | 2,401.5 | 2,350 | 2,350 | -34.5 | -1.4% | 3,751,000 |
| 2024/12/06 | 2,348.5 | 2,394 | 2,347 | 2,384.5 | +43.5 | +1.9% | 3,862,400 |
| 2024/12/05 | 2,366 | 2,366 | 2,333.5 | 2,341 | -19 | -0.8% | 3,193,900 |
| 2024/12/04 | 2,367.5 | 2,376.5 | 2,346.5 | 2,360 | -16 | -0.7% | 3,368,700 |
| 2024/12/03 | 2,372 | 2,400.5 | 2,366 | 2,376 | +32 | +1.4% | 4,392,300 |
| 2024/12/02 | 2,333 | 2,355.5 | 2,321 | 2,344 | -16 | -0.7% | 2,921,400 |
| 2024/11/29 | 2,353.5 | 2,369.5 | 2,344 | 2,360 | -22.5 | -0.9% | 3,235,400 |
| 2024/11/28 | 2,395 | 2,403.5 | 2,375 | 2,382.5 | -21.5 | -0.9% | 2,519,000 |
| 2024/11/27 | 2,415.5 | 2,442 | 2,388.5 | 2,404 | -46 | -1.9% | 3,394,600 |
| 2024/11/26 | 2,433 | 2,463 | 2,427 | 2,450 | +7.5 | +0.3% | 3,180,800 |
| 2024/11/25 | 2,479.5 | 2,511.5 | 2,442.5 | 2,442.5 | -16 | -0.7% | 6,560,200 |
| 2024/11/22 | 2,466 | 2,483 | 2,451.5 | 2,458.5 | -19.5 | -0.8% | 3,710,000 |
| 2024/11/21 | 2,511 | 2,515.5 | 2,463.5 | 2,478 | -39.5 | -1.6% | 3,384,300 |
| 2024/11/20 | 2,553.5 | 2,557.5 | 2,517.5 | 2,517.5 | -13.5 | -0.5% | 3,311,300 |
| 2024/11/19 | 2,507 | 2,555 | 2,496.5 | 2,531 | +44 | +1.8% | 4,964,600 |
| 2024/11/18 | 2,450 | 2,512 | 2,445 | 2,487 | -10 | -0.4% | 4,005,800 |
| 2024/11/15 | 2,514 | 2,537 | 2,487 | 2,497 | -14.5 | -0.6% | 4,356,700 |
| 2024/11/14 | 2,530 | 2,571.5 | 2,510.5 | 2,511.5 | -7 | -0.3% | 3,937,800 |
| 2024/11/13 | 2,570 | 2,578 | 2,509 | 2,518.5 | -42.5 | -1.7% | 4,182,700 |
| 2024/11/12 | 2,600 | 2,614.5 | 2,537.5 | 2,561 | +11 | +0.4% | 5,615,700 |
| 2024/11/11 | 2,601 | 2,659.5 | 2,550 | 2,550 | -109.5 | -4.1% | 7,214,700 |
51～
100
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 | 184,500円 | +6.6% | +307.2% | 1.08% | 19.82倍 | 2.96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 | 1,566,500円 | +14.0% | +8.3% | 0.70% | 27.07倍 | 5.57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 | 282,000円 | +9.6% | +18.6% | 0.92% | 33.41倍 | 3.17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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09倍 | 2.14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 | 227,900円 | +8.6% | +16.2% | 1.06% | 32.92倍 | 3.91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
