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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,545 | 2,600 | 2,513 | 2,529.5 | -6 | -0.2% | 3,721,600 |
| 2024/09/05 | 2,513 | 2,552 | 2,500.5 | 2,535.5 | -3 | -0.1% | 3,065,200 |
| 2024/09/04 | 2,526 | 2,581.5 | 2,516 | 2,538.5 | -87.5 | -3.3% | 3,933,100 |
| 2024/09/03 | 2,614 | 2,665 | 2,606.5 | 2,626 | +9.5 | +0.4% | 2,171,700 |
| 2024/09/02 | 2,675 | 2,683 | 2,604.5 | 2,616.5 | -43 | -1.6% | 2,343,100 |
| 2024/08/30 | 2,698 | 2,715 | 2,653 | 2,659.5 | -32.5 | -1.2% | 5,833,800 |
| 2024/08/29 | 2,663 | 2,698 | 2,649.5 | 2,692 | +13.5 | +0.5% | 2,180,700 |
| 2024/08/28 | 2,688 | 2,693.5 | 2,650 | 2,678.5 | -13 | -0.5% | 2,654,500 |
| 2024/08/27 | 2,687.5 | 2,714 | 2,680.5 | 2,691.5 | +12 | +0.4% | 2,790,200 |
| 2024/08/26 | 2,650 | 2,685.5 | 2,628.5 | 2,679.5 | -2.5 | -0.1% | 2,332,700 |
| 2024/08/23 | 2,673 | 2,703.5 | 2,657 | 2,682 | +9 | +0.3% | 2,353,300 |
| 2024/08/22 | 2,650 | 2,682.5 | 2,639.5 | 2,673 | +46 | +1.8% | 3,809,100 |
| 2024/08/21 | 2,573 | 2,649.5 | 2,561.5 | 2,627 | +32.5 | +1.3% | 2,906,800 |
| 2024/08/20 | 2,565 | 2,631.5 | 2,565 | 2,594.5 | +29.5 | +1.2% | 4,373,700 |
| 2024/08/19 | 2,509.5 | 2,589 | 2,495.5 | 2,565 | +21 | +0.8% | 3,525,200 |
| 2024/08/16 | 2,508 | 2,564.5 | 2,492 | 2,544 | +54.5 | +2.2% | 3,922,400 |
| 2024/08/15 | 2,482.5 | 2,510.5 | 2,466 | 2,489.5 | -10 | -0.4% | 3,676,200 |
| 2024/08/14 | 2,504 | 2,530 | 2,480.5 | 2,499.5 | +12.5 | +0.5% | 3,894,000 |
| 2024/08/13 | 2,492 | 2,506.5 | 2,411.5 | 2,487 | +95 | +4% | 6,648,500 |
| 2024/08/09 | 2,358.5 | 2,435.5 | 2,346.5 | 2,392 | +33.5 | +1.4% | 6,767,200 |
| 2024/08/08 | 2,311.5 | 2,382 | 2,247.5 | 2,358.5 | -65.5 | -2.7% | 9,851,500 |
| 2024/08/07 | 2,284 | 2,465.5 | 2,256 | 2,424 | +97 | +4.2% | 7,264,700 |
| 2024/08/06 | 2,304.5 | 2,382 | 2,249 | 2,327 | +140 | +6.4% | 7,749,900 |
| 2024/08/05 | 2,339 | 2,382 | 2,156.5 | 2,187 | -202 | -8.5% | 8,159,700 |
| 2024/08/02 | 2,473 | 2,492.5 | 2,376.5 | 2,389 | -165.5 | -6.5% | 6,468,100 |
| 2024/08/01 | 2,583.5 | 2,600.5 | 2,512.5 | 2,554.5 | -49.5 | -1.9% | 5,483,300 |
| 2024/07/31 | 2,560.5 | 2,619 | 2,544.5 | 2,604 | -6.5 | -0.2% | 3,760,200 |
| 2024/07/30 | 2,607 | 2,637 | 2,599 | 2,610.5 | -11 | -0.4% | 3,097,900 |
| 2024/07/29 | 2,619 | 2,657 | 2,590 | 2,621.5 | +45.5 | +1.8% | 3,133,400 |
| 2024/07/26 | 2,573.5 | 2,625.5 | 2,565 | 2,576 | -6 | -0.2% | 3,629,800 |
| 2024/07/25 | 2,535.5 | 2,613.5 | 2,530.5 | 2,582 | +12.5 | +0.5% | 4,316,000 |
| 2024/07/24 | 2,576.5 | 2,619 | 2,565 | 2,569.5 | -18.5 | -0.7% | 2,412,400 |
| 2024/07/23 | 2,632 | 2,655 | 2,577.5 | 2,588 | -66.5 | -2.5% | 2,845,800 |
| 2024/07/22 | 2,694 | 2,695 | 2,632.5 | 2,654.5 | -44.5 | -1.6% | 2,201,600 |
| 2024/07/19 | 2,684 | 2,708.5 | 2,662 | 2,699 | -15.5 | -0.6% | 2,849,300 |
| 2024/07/18 | 2,682.5 | 2,717 | 2,681 | 2,714.5 | +32 | +1.2% | 3,622,500 |
| 2024/07/17 | 2,646 | 2,702.5 | 2,641 | 2,682.5 | +60 | +2.3% | 3,724,400 |
| 2024/07/16 | 2,623.5 | 2,658.5 | 2,610.5 | 2,622.5 | -27.5 | -1% | 2,919,200 |
| 2024/07/12 | 2,678.5 | 2,702.5 | 2,650 | 2,650 | -48.5 | -1.8% | 4,330,000 |
| 2024/07/11 | 2,715 | 2,729 | 2,696.5 | 2,698.5 | +9 | +0.3% | 3,452,900 |
| 2024/07/10 | 2,673 | 2,699 | 2,652.5 | 2,689.5 | +8 | +0.3% | 3,659,300 |
| 2024/07/09 | 2,615.5 | 2,690.5 | 2,606.5 | 2,681.5 | +54 | +2.1% | 4,408,400 |
| 2024/07/08 | 2,627 | 2,649 | 2,619 | 2,627.5 | +19 | +0.7% | 3,129,900 |
| 2024/07/05 | 2,607 | 2,613.5 | 2,580 | 2,608.5 | -6.5 | -0.2% | 2,324,400 |
| 2024/07/04 | 2,570 | 2,627 | 2,570 | 2,615 | +49.5 | +1.9% | 2,831,800 |
| 2024/07/03 | 2,535 | 2,594 | 2,520.5 | 2,565.5 | +37 | +1.5% | 3,948,400 |
| 2024/07/02 | 2,528 | 2,544 | 2,502 | 2,528.5 | -14 | -0.6% | 3,589,300 |
| 2024/07/01 | 2,602 | 2,609.5 | 2,527.5 | 2,542.5 | -51 | -2% | 3,459,900 |
| 2024/06/28 | 2,576 | 2,602 | 2,564.5 | 2,593.5 | -3 | -0.1% | 3,391,300 |
| 2024/06/27 | 2,578.5 | 2,604.5 | 2,562.5 | 2,596.5 | +1.5 | +0.1% | 2,872,600 |
51～
100
件表示中 / 3585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 | 247,800円 | +7.8% | +374.1% | 0.81% | 23.26倍 | 4.00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 | 1,947,000円 | +13.3% | +1.5% | 0.56% | 35.65倍 | 7.04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 | 303,800円 | +9.6% | +18.6% | 0.86% | 36.13倍 | 3.42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 | 428,300円 | +5.5% | +0.1% | 1.45% | 21.71倍 | 2.57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 | 261,900円 | +8.6% | +16.2% | 0.93% | 37.84倍 | 4.70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
