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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,095 | 3,120 | 3,085 | 3,120 | -40 | -1.3% | 1,133,900 |
| 2018/12/07 | 3,160 | 3,195 | 3,115 | 3,160 | +45 | +1.4% | 1,433,300 |
| 2018/12/06 | 3,100 | 3,140 | 3,095 | 3,115 | -5 | -0.2% | 1,729,700 |
| 2018/12/05 | 3,075 | 3,155 | 3,070 | 3,120 | ±0 | ±0% | 1,486,000 |
| 2018/12/04 | 3,185 | 3,215 | 3,110 | 3,120 | -70 | -2.2% | 1,720,900 |
| 2018/12/03 | 3,225 | 3,230 | 3,185 | 3,190 | -5 | -0.2% | 1,307,200 |
| 2018/11/30 | 3,145 | 3,225 | 3,135 | 3,195 | -20 | -0.6% | 1,850,200 |
| 2018/11/29 | 3,270 | 3,305 | 3,210 | 3,215 | -45 | -1.4% | 1,838,500 |
| 2018/11/28 | 3,340 | 3,350 | 3,260 | 3,260 | -110 | -3.3% | 1,576,200 |
| 2018/11/27 | 3,345 | 3,380 | 3,290 | 3,370 | +90 | +2.7% | 1,589,400 |
| 2018/11/26 | 3,295 | 3,325 | 3,195 | 3,280 | -70 | -2.1% | 3,328,200 |
| 2018/11/22 | 3,380 | 3,445 | 3,300 | 3,350 | +40 | +1.2% | 2,353,300 |
| 2018/11/21 | 3,525 | 3,530 | 3,175 | 3,310 | -315 | -8.7% | 6,928,700 |
| 2018/11/20 | 3,635 | 3,655 | 3,590 | 3,625 | -105 | -2.8% | 1,330,100 |
| 2018/11/19 | 3,660 | 3,730 | 3,660 | 3,730 | +70 | +1.9% | 720,900 |
| 2018/11/16 | 3,665 | 3,700 | 3,635 | 3,660 | +5 | +0.1% | 1,045,100 |
| 2018/11/15 | 3,620 | 3,660 | 3,605 | 3,655 | -10 | -0.3% | 1,060,900 |
| 2018/11/14 | 3,700 | 3,725 | 3,650 | 3,665 | -5 | -0.1% | 1,688,600 |
| 2018/11/13 | 3,645 | 3,675 | 3,600 | 3,670 | -75 | -2% | 1,924,700 |
| 2018/11/12 | 3,680 | 3,760 | 3,680 | 3,745 | +55 | +1.5% | 1,681,400 |
| 2018/11/09 | 3,700 | 3,740 | 3,630 | 3,690 | +10 | +0.3% | 1,904,000 |
| 2018/11/08 | 3,650 | 3,700 | 3,635 | 3,680 | +90 | +2.5% | 1,657,700 |
| 2018/11/07 | 3,590 | 3,635 | 3,490 | 3,590 | -170 | -4.5% | 3,095,600 |
| 2018/11/06 | 3,860 | 3,885 | 3,745 | 3,760 | -80 | -2.1% | 1,207,000 |
| 2018/11/05 | 3,850 | 3,865 | 3,790 | 3,840 | -50 | -1.3% | 1,402,300 |
| 2018/11/02 | 3,810 | 3,900 | 3,790 | 3,890 | +115 | +3% | 1,707,300 |
| 2018/11/01 | 3,765 | 3,795 | 3,720 | 3,775 | +5 | +0.1% | 932,500 |
| 2018/10/31 | 3,735 | 3,770 | 3,700 | 3,770 | +60 | +1.6% | 1,207,000 |
| 2018/10/30 | 3,700 | 3,740 | 3,655 | 3,710 | -5 | -0.1% | 1,427,700 |
| 2018/10/29 | 3,800 | 3,815 | 3,710 | 3,715 | -70 | -1.8% | 923,600 |
| 2018/10/26 | 3,810 | 3,845 | 3,725 | 3,785 | -10 | -0.3% | 1,647,000 |
| 2018/10/25 | 3,855 | 3,870 | 3,775 | 3,795 | -160 | -4% | 1,581,800 |
| 2018/10/24 | 3,955 | 4,010 | 3,945 | 3,955 | +25 | +0.6% | 1,314,000 |
| 2018/10/23 | 3,945 | 3,985 | 3,910 | 3,930 | -85 | -2.1% | 2,155,900 |
| 2018/10/22 | 4,025 | 4,060 | 3,985 | 4,015 | -80 | -2% | 1,378,000 |
| 2018/10/19 | 4,055 | 4,145 | 4,050 | 4,095 | -30 | -0.7% | 1,016,900 |
| 2018/10/18 | 4,165 | 4,185 | 4,120 | 4,125 | -40 | -1% | 762,700 |
| 2018/10/17 | 4,145 | 4,190 | 4,130 | 4,165 | +50 | +1.2% | 1,119,300 |
| 2018/10/16 | 4,090 | 4,140 | 4,070 | 4,115 | -30 | -0.7% | 1,076,300 |
| 2018/10/15 | 4,165 | 4,175 | 4,130 | 4,145 | -85 | -2% | 1,328,700 |
| 2018/10/12 | 4,180 | 4,250 | 4,145 | 4,230 | ±0 | ±0% | 1,971,900 |
| 2018/10/11 | 4,290 | 4,305 | 4,210 | 4,230 | -200 | -4.5% | 2,009,200 |
| 2018/10/10 | 4,395 | 4,475 | 4,375 | 4,430 | +50 | +1.1% | 1,947,900 |
| 2018/10/09 | 4,380 | 4,425 | 4,335 | 4,380 | -55 | -1.2% | 1,373,600 |
| 2018/10/05 | 4,430 | 4,470 | 4,380 | 4,435 | -40 | -0.9% | 1,420,100 |
| 2018/10/04 | 4,445 | 4,515 | 4,440 | 4,475 | +15 | +0.3% | 1,988,400 |
| 2018/10/03 | 4,465 | 4,500 | 4,415 | 4,460 | +15 | +0.3% | 1,892,300 |
| 2018/10/02 | 4,400 | 4,520 | 4,390 | 4,445 | +75 | +1.7% | 1,988,000 |
| 2018/10/01 | 4,425 | 4,425 | 4,340 | 4,370 | -65 | -1.5% | 1,222,400 |
| 2018/09/28 | 4,485 | 4,515 | 4,420 | 4,435 | -35 | -0.8% | 1,542,500 |
1551～
1600
件表示中 / 3685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 | 180,800円 | +6.6% | +307.2% | 1.11% | 19.42倍 | 2.90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 | 1,598,500円 | +14.0% | +8.3% | 0.69% | 27.63倍 | 5.69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 | 277,500円 | +9.6% | +18.6% | 0.94% | 32.88倍 | 3.12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 | 362,800円 | +5.5% | -2.5% | 1.71% | 18.07倍 | 2.14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 | 219,400円 | +8.6% | +16.2% | 1.10% | 31.70倍 | 3.77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
該当銘柄がありません
チャート関連のコラム
