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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 2018/12/11 | 3,165 | 3,170 | 3,115 | 3,160 | +40 | +1.3% | 1,878,300 |
| 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 |
1551～
1600
件表示中 / 3715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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 1,647,500円 | +6.2% | +11.6% | 1.52% | 25.67倍 | 5.80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 | 260,500円 | +1.3% | +25.5% | 1.15% | 26.86倍 | 2.81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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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
