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 |
|---|---|---|---|---|---|---|---|
| 2019/03/20 | 4,865 | 4,885 | 4,835 | 4,855 | +15 | +0.3% | 1,157,600 |
| 2019/03/19 | 4,905 | 4,910 | 4,835 | 4,840 | -70 | -1.4% | 867,200 |
| 2019/03/18 | 4,945 | 4,970 | 4,905 | 4,910 | +20 | +0.4% | 897,600 |
| 2019/03/15 | 4,915 | 4,970 | 4,890 | 4,890 | +40 | +0.8% | 1,828,900 |
| 2019/03/14 | 4,925 | 4,925 | 4,795 | 4,850 | -50 | -1% | 1,567,600 |
| 2019/03/13 | 4,950 | 4,970 | 4,890 | 4,900 | -75 | -1.5% | 1,038,700 |
| 2019/03/12 | 4,970 | 5,010 | 4,890 | 4,975 | +75 | +1.5% | 1,568,900 |
| 2019/03/11 | 4,990 | 5,010 | 4,890 | 4,900 | -95 | -1.9% | 1,262,400 |
| 2019/03/08 | 5,040 | 5,070 | 4,955 | 4,995 | -85 | -1.7% | 2,068,800 |
| 2019/03/07 | 5,040 | 5,100 | 5,030 | 5,080 | -20 | -0.4% | 1,158,200 |
| 2019/03/06 | 5,090 | 5,100 | 5,030 | 5,100 | +10 | +0.2% | 750,500 |
| 2019/03/05 | 5,010 | 5,090 | 5,010 | 5,090 | +40 | +0.8% | 812,300 |
| 2019/03/04 | 5,050 | 5,100 | 5,050 | 5,050 | +55 | +1.1% | 1,160,300 |
| 2019/03/01 | 4,945 | 5,020 | 4,940 | 4,995 | +70 | +1.4% | 1,015,800 |
| 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 |
1551～
1600
件表示中 / 3750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 | 182,300円 | +0.2% | -8.8% | 1.65% | 19.58倍 | 2.74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 | 1,950,500円 | +6.2% | +11.6% | 1.28% | 30.39倍 | 6.86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 | 259,000円 | +1.3% | +25.5% | 1.16% | 26.71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 | 340,600円 | -4.5% | -19.5% | 1.94% | 21.87倍 | 1.98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 | 239,800円 | +10.8% | +36.5% | 1.01% | 57.38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
