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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 2,065 | 2,073 | 2,038 | 2,047 | -44.5 | -2.1% | 10,118,500 |
| 2025/02/27 | 2,087 | 2,091.5 | 2,065.5 | 2,091.5 | +1.5 | +0.1% | 8,763,400 |
| 2025/02/26 | 2,077.5 | 2,091 | 2,051.5 | 2,090 | +12 | +0.6% | 5,416,800 |
| 2025/02/25 | 2,013 | 2,122.5 | 2,013 | 2,078 | +29 | +1.4% | 8,144,600 |
| 2025/02/21 | 2,025.5 | 2,057 | 2,002 | 2,049 | +48 | +2.4% | 5,093,400 |
| 2025/02/20 | 1,990 | 2,009 | 1,990 | 2,001 | -9.5 | -0.5% | 3,412,500 |
| 2025/02/19 | 2,056 | 2,056 | 1,996.5 | 2,010.5 | -47 | -2.3% | 4,619,700 |
| 2025/02/18 | 2,063 | 2,080 | 2,033 | 2,057.5 | +3.5 | +0.2% | 4,723,600 |
| 2025/02/17 | 2,025 | 2,056.5 | 1,972 | 2,054 | -221 | -9.7% | 11,380,200 |
| 2025/02/14 | 2,316.5 | 2,351.5 | 2,258.5 | 2,275 | -12 | -0.5% | 5,562,600 |
| 2025/02/13 | 2,237.5 | 2,303.5 | 2,236.5 | 2,287 | +67.5 | +3% | 3,874,100 |
| 2025/02/12 | 2,228 | 2,245.5 | 2,198.5 | 2,219.5 | -4.5 | -0.2% | 5,253,500 |
| 2025/02/10 | 2,232.5 | 2,235 | 2,213 | 2,224 | -26.5 | -1.2% | 1,803,400 |
| 2025/02/07 | 2,299.5 | 2,299.5 | 2,245.5 | 2,250.5 | -46 | -2% | 2,478,100 |
| 2025/02/06 | 2,264 | 2,313 | 2,253.5 | 2,296.5 | +54.5 | +2.4% | 3,940,700 |
| 2025/02/05 | 2,263.5 | 2,275 | 2,240.5 | 2,242 | -10.5 | -0.5% | 2,629,400 |
| 2025/02/04 | 2,281.5 | 2,283.5 | 2,233.5 | 2,252.5 | -12.5 | -0.6% | 2,818,200 |
| 2025/02/03 | 2,271.5 | 2,302.5 | 2,250 | 2,265 | -102 | -4.3% | 4,989,900 |
| 2025/01/31 | 2,378 | 2,384 | 2,346 | 2,367 | -16.5 | -0.7% | 2,663,200 |
| 2025/01/30 | 2,371 | 2,386 | 2,358.5 | 2,383.5 | -10.5 | -0.4% | 1,974,700 |
| 2025/01/29 | 2,370 | 2,396 | 2,354 | 2,394 | +18.5 | +0.8% | 2,425,900 |
| 2025/01/28 | 2,362.5 | 2,387 | 2,338 | 2,375.5 | +8.5 | +0.4% | 2,427,600 |
| 2025/01/27 | 2,346.5 | 2,378.5 | 2,333 | 2,367 | +58.5 | +2.5% | 3,155,200 |
| 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 |
101～
150
件表示中 / 3749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 | 178,700円 | +0.2% | -8.8% | 1.68% | 19.19倍 | 2.68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 | 1,933,500円 | +6.2% | +11.6% | 1.29% | 30.12倍 | 6.80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 | 258,800円 | +1.3% | +25.5% | 1.16% | 26.69倍 | 2.79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 | 336,800円 | -4.5% | -19.5% | 1.96% | 21.62倍 | 1.95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 | 240,000円 | +10.8% | +36.5% | 1.01% | 57.43倍 | 4.09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
