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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,925 | 4,965 | 4,785 | 4,925 | -55 | -1.1% | 1,825,600 |
| 2019/02/27 | 4,920 | 5,000 | 4,915 | 4,980 | +65 | +1.3% | 1,522,200 |
| 2019/02/26 | 4,905 | 4,965 | 4,865 | 4,915 | +50 | +1% | 1,357,000 |
| 2019/02/25 | 4,890 | 4,900 | 4,845 | 4,865 | ±0 | ±0% | 687,100 |
| 2019/02/22 | 4,850 | 4,895 | 4,845 | 4,865 | +10 | +0.2% | 844,500 |
| 2019/02/21 | 4,810 | 4,910 | 4,780 | 4,855 | +65 | +1.4% | 1,449,900 |
| 2019/02/20 | 4,785 | 4,815 | 4,715 | 4,790 | +40 | +0.8% | 1,250,300 |
| 2019/02/19 | 4,790 | 4,795 | 4,740 | 4,750 | -25 | -0.5% | 1,180,800 |
| 2019/02/18 | 4,885 | 4,895 | 4,735 | 4,775 | -75 | -1.5% | 1,288,700 |
| 2019/02/15 | 4,785 | 4,885 | 4,760 | 4,850 | +5 | +0.1% | 1,413,000 |
| 2019/02/14 | 4,755 | 4,905 | 4,740 | 4,845 | +95 | +2% | 1,438,000 |
| 2019/02/13 | 4,695 | 4,810 | 4,680 | 4,750 | +100 | +2.2% | 1,231,700 |
| 2019/02/12 | 4,540 | 4,695 | 4,470 | 4,650 | +5 | +0.1% | 2,129,400 |
| 2019/02/08 | 4,600 | 4,680 | 4,575 | 4,645 | +5 | +0.1% | 1,999,400 |
| 2019/02/07 | 4,700 | 4,720 | 4,595 | 4,640 | -50 | -1.1% | 1,606,800 |
| 2019/02/06 | 4,600 | 4,700 | 4,590 | 4,690 | +125 | +2.7% | 1,407,200 |
| 2019/02/05 | 4,565 | 4,605 | 4,555 | 4,565 | -15 | -0.3% | 818,900 |
| 2019/02/04 | 4,550 | 4,610 | 4,535 | 4,580 | +80 | +1.8% | 1,452,800 |
| 2019/02/01 | 4,510 | 4,540 | 4,475 | 4,500 | +30 | +0.7% | 956,100 |
| 2019/01/31 | 4,550 | 4,565 | 4,455 | 4,470 | ±0 | ±0% | 1,034,700 |
| 2019/01/30 | 4,430 | 4,520 | 4,395 | 4,470 | -10 | -0.2% | 1,395,600 |
| 2019/01/29 | 4,400 | 4,495 | 4,385 | 4,480 | +55 | +1.2% | 1,320,200 |
| 2019/01/28 | 4,500 | 4,500 | 4,425 | 4,425 | -50 | -1.1% | 1,203,500 |
| 2019/01/25 | 4,510 | 4,550 | 4,470 | 4,475 | -50 | -1.1% | 1,311,000 |
| 2019/01/24 | 4,470 | 4,550 | 4,455 | 4,525 | -40 | -0.9% | 1,916,500 |
| 2019/01/23 | 4,545 | 4,700 | 4,495 | 4,565 | +25 | +0.6% | 3,225,900 |
| 2019/01/22 | 4,505 | 4,580 | 4,490 | 4,540 | +30 | +0.7% | 1,501,800 |
| 2019/01/21 | 4,585 | 4,585 | 4,485 | 4,510 | -40 | -0.9% | 1,594,300 |
| 2019/01/18 | 4,550 | 4,670 | 4,535 | 4,550 | +30 | +0.7% | 2,563,200 |
| 2019/01/17 | 4,525 | 4,535 | 4,440 | 4,520 | +45 | +1% | 4,551,400 |
| 2019/01/16 | 4,600 | 4,625 | 4,435 | 4,475 | -230 | -4.9% | 6,810,200 |
| 2019/01/15 | 4,400 | 4,705 | 4,350 | 4,705 | +700 | +17.5% | 7,634,000 |
| 2019/01/11 | 3,715 | 4,055 | 3,685 | 4,005 | +360 | +9.9% | 4,879,900 |
| 2019/01/10 | 3,600 | 3,665 | 3,585 | 3,645 | +20 | +0.6% | 1,457,200 |
| 2019/01/09 | 3,620 | 3,640 | 3,595 | 3,625 | ±0 | ±0% | 1,477,200 |
| 2019/01/08 | 3,540 | 3,645 | 3,510 | 3,625 | +280 | +8.4% | 3,227,000 |
| 2019/01/07 | 3,315 | 3,350 | 3,300 | 3,345 | +130 | +4% | 1,424,800 |
| 2019/01/04 | 3,300 | 3,300 | 3,185 | 3,215 | -160 | -4.7% | 1,574,200 |
| 2018/12/28 | 3,385 | 3,385 | 3,330 | 3,375 | -20 | -0.6% | 1,226,700 |
| 2018/12/27 | 3,370 | 3,415 | 3,320 | 3,395 | +130 | +4% | 1,614,400 |
| 2018/12/26 | 3,175 | 3,285 | 3,170 | 3,265 | +205 | +6.7% | 1,872,200 |
| 2018/12/25 | 3,110 | 3,145 | 3,035 | 3,060 | -170 | -5.3% | 1,460,500 |
| 2018/12/21 | 3,270 | 3,280 | 3,205 | 3,230 | +10 | +0.3% | 2,029,700 |
| 2018/12/20 | 3,240 | 3,290 | 3,180 | 3,220 | -35 | -1.1% | 1,820,000 |
| 2018/12/19 | 3,210 | 3,270 | 3,195 | 3,255 | +65 | +2% | 1,219,900 |
| 2018/12/18 | 3,230 | 3,255 | 3,190 | 3,190 | -80 | -2.4% | 1,396,200 |
| 2018/12/17 | 3,235 | 3,285 | 3,230 | 3,270 | +50 | +1.6% | 909,700 |
| 2018/12/14 | 3,290 | 3,330 | 3,210 | 3,220 | -95 | -2.9% | 2,199,900 |
| 2018/12/13 | 3,290 | 3,325 | 3,260 | 3,315 | +55 | +1.7% | 1,344,600 |
| 2018/12/12 | 3,215 | 3,275 | 3,210 | 3,260 | +100 | +3.2% | 1,806,200 |
1401～
1450
件表示中 / 3586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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 1,937,500円 | +13.3% | +1.5% | 0.57% | 35.48倍 | 7.00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 | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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
