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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,430 | 4,475 | 4,420 | 4,450 | +40 | +0.9% | 1,460,100 |
| 2018/07/17 | 4,330 | 4,470 | 4,310 | 4,410 | +85 | +2% | 1,786,900 |
| 2018/07/13 | 4,295 | 4,345 | 4,290 | 4,325 | +80 | +1.9% | 1,378,100 |
| 2018/07/12 | 4,250 | 4,270 | 4,225 | 4,245 | +35 | +0.8% | 899,100 |
| 2018/07/11 | 4,290 | 4,290 | 4,200 | 4,210 | -120 | -2.8% | 1,170,300 |
| 2018/07/10 | 4,270 | 4,365 | 4,265 | 4,330 | +80 | +1.9% | 1,258,700 |
| 2018/07/09 | 4,170 | 4,260 | 4,150 | 4,250 | +100 | +2.4% | 943,800 |
| 2018/07/06 | 4,185 | 4,195 | 4,115 | 4,150 | +5 | +0.1% | 1,025,500 |
| 2018/07/05 | 4,140 | 4,170 | 4,115 | 4,145 | +10 | +0.2% | 813,700 |
| 2018/07/04 | 4,080 | 4,150 | 4,080 | 4,135 | +35 | +0.9% | 492,400 |
| 2018/07/03 | 4,155 | 4,180 | 4,065 | 4,100 | -65 | -1.6% | 1,080,600 |
| 2018/07/02 | 4,170 | 4,225 | 4,155 | 4,165 | +15 | +0.4% | 1,011,100 |
| 2018/06/29 | 4,170 | 4,175 | 4,145 | 4,150 | -15 | -0.4% | 806,000 |
| 2018/06/28 | 4,170 | 4,180 | 4,110 | 4,165 | -30 | -0.7% | 984,700 |
| 2018/06/27 | 4,155 | 4,225 | 4,125 | 4,195 | +65 | +1.6% | 1,111,800 |
| 2018/06/26 | 4,115 | 4,190 | 4,085 | 4,130 | -5 | -0.1% | 1,090,400 |
| 2018/06/25 | 4,130 | 4,170 | 4,120 | 4,135 | +20 | +0.5% | 742,800 |
| 2018/06/22 | 4,100 | 4,120 | 4,065 | 4,115 | -40 | -1% | 1,212,000 |
| 2018/06/21 | 4,095 | 4,175 | 4,095 | 4,155 | +25 | +0.6% | 1,209,000 |
| 2018/06/20 | 4,125 | 4,140 | 4,095 | 4,130 | +10 | +0.2% | 1,394,200 |
| 2018/06/19 | 4,115 | 4,160 | 4,115 | 4,120 | -15 | -0.4% | 1,167,600 |
| 2018/06/18 | 4,130 | 4,140 | 4,110 | 4,135 | +5 | +0.1% | 922,700 |
| 2018/06/15 | 4,155 | 4,170 | 4,120 | 4,130 | ±0 | ±0% | 1,180,400 |
| 2018/06/14 | 4,125 | 4,150 | 4,120 | 4,130 | +15 | +0.4% | 1,043,200 |
| 2018/06/13 | 4,080 | 4,135 | 4,075 | 4,115 | +15 | +0.4% | 1,048,400 |
| 2018/06/12 | 4,125 | 4,155 | 4,090 | 4,100 | ±0 | ±0% | 1,190,000 |
| 2018/06/11 | 4,105 | 4,140 | 4,090 | 4,100 | +10 | +0.2% | 643,200 |
| 2018/06/08 | 4,095 | 4,165 | 4,090 | 4,090 | -5 | -0.1% | 1,563,500 |
| 2018/06/07 | 4,250 | 4,260 | 4,080 | 4,095 | -125 | -3% | 1,273,500 |
| 2018/06/06 | 4,230 | 4,260 | 4,160 | 4,220 | -30 | -0.7% | 1,316,600 |
| 2018/06/05 | 4,280 | 4,330 | 4,235 | 4,250 | +20 | +0.5% | 1,452,600 |
| 2018/06/04 | 4,100 | 4,240 | 4,095 | 4,230 | +215 | +5.4% | 2,632,800 |
| 2018/06/01 | 4,000 | 4,065 | 3,985 | 4,015 | +155 | +4% | 2,933,500 |
| 2018/05/31 | 3,775 | 3,870 | 3,775 | 3,860 | +105 | +2.8% | 1,904,700 |
| 2018/05/30 | 3,735 | 3,790 | 3,710 | 3,755 | -70 | -1.8% | 2,074,300 |
| 2018/05/29 | 3,820 | 3,830 | 3,790 | 3,825 | -35 | -0.9% | 1,242,700 |
| 2018/05/28 | 3,850 | 3,860 | 3,825 | 3,860 | +10 | +0.3% | 843,800 |
| 2018/05/25 | 3,765 | 3,855 | 3,760 | 3,850 | +65 | +1.7% | 961,500 |
| 2018/05/24 | 3,835 | 3,840 | 3,775 | 3,785 | -65 | -1.7% | 1,295,100 |
| 2018/05/23 | 3,870 | 3,900 | 3,835 | 3,850 | -55 | -1.4% | 1,123,600 |
| 2018/05/22 | 3,880 | 3,910 | 3,870 | 3,905 | +15 | +0.4% | 937,300 |
| 2018/05/21 | 3,880 | 3,915 | 3,875 | 3,890 | -5 | -0.1% | 1,223,400 |
| 2018/05/18 | 3,880 | 3,910 | 3,860 | 3,895 | -5 | -0.1% | 1,809,600 |
| 2018/05/17 | 3,925 | 3,930 | 3,895 | 3,900 | -5 | -0.1% | 1,145,800 |
| 2018/05/16 | 3,900 | 3,920 | 3,875 | 3,905 | +15 | +0.4% | 1,329,000 |
| 2018/05/15 | 3,890 | 3,930 | 3,850 | 3,890 | -15 | -0.4% | 1,892,900 |
| 2018/05/14 | 3,850 | 3,935 | 3,790 | 3,905 | -120 | -3% | 2,713,900 |
| 2018/05/11 | 4,050 | 4,090 | 4,020 | 4,025 | -15 | -0.4% | 1,148,200 |
| 2018/05/10 | 4,015 | 4,050 | 3,990 | 4,040 | +45 | +1.1% | 553,900 |
| 2018/05/09 | 4,010 | 4,035 | 3,980 | 3,995 | -40 | -1% | 712,500 |
1551～
1600
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
