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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,025 | 4,075 | 4,025 | 4,035 | -5 | -0.1% | 896,400 |
| 2018/05/07 | 4,040 | 4,055 | 3,995 | 4,040 | +20 | +0.5% | 644,600 |
| 2018/05/02 | 4,060 | 4,060 | 4,005 | 4,020 | -50 | -1.2% | 857,100 |
| 2018/05/01 | 4,085 | 4,160 | 4,070 | 4,070 | -15 | -0.4% | 1,007,600 |
| 2018/04/27 | 4,140 | 4,140 | 4,075 | 4,085 | -10 | -0.2% | 1,169,500 |
| 2018/04/26 | 4,090 | 4,145 | 4,075 | 4,095 | +5 | +0.1% | 1,294,000 |
| 2018/04/25 | 4,050 | 4,095 | 4,030 | 4,090 | +45 | +1.1% | 982,300 |
| 2018/04/24 | 3,990 | 4,055 | 3,970 | 4,045 | +80 | +2% | 975,100 |
| 2018/04/23 | 4,005 | 4,005 | 3,955 | 3,965 | -35 | -0.9% | 862,000 |
| 2018/04/20 | 4,010 | 4,020 | 3,970 | 4,000 | -10 | -0.2% | 927,300 |
| 2018/04/19 | 4,040 | 4,055 | 4,005 | 4,010 | -15 | -0.4% | 866,200 |
| 2018/04/18 | 3,975 | 4,035 | 3,970 | 4,025 | +30 | +0.8% | 945,300 |
| 2018/04/17 | 4,000 | 4,015 | 3,970 | 3,995 | +5 | +0.1% | 740,300 |
| 2018/04/16 | 3,960 | 4,005 | 3,955 | 3,990 | +70 | +1.8% | 970,900 |
| 2018/04/13 | 3,930 | 3,980 | 3,915 | 3,920 | +5 | +0.1% | 1,118,500 |
| 2018/04/12 | 3,920 | 3,925 | 3,885 | 3,915 | -25 | -0.6% | 757,200 |
| 2018/04/11 | 3,980 | 3,995 | 3,925 | 3,940 | -65 | -1.6% | 850,600 |
| 2018/04/10 | 4,000 | 4,025 | 3,980 | 4,005 | -20 | -0.5% | 1,075,800 |
| 2018/04/09 | 4,005 | 4,035 | 3,995 | 4,025 | -5 | -0.1% | 1,027,000 |
| 2018/04/06 | 4,130 | 4,165 | 4,025 | 4,030 | +20 | +0.5% | 2,395,700 |
| 2018/04/05 | 3,970 | 4,030 | 3,950 | 4,010 | +65 | +1.6% | 972,600 |
| 2018/04/04 | 3,880 | 3,960 | 3,860 | 3,945 | +65 | +1.7% | 1,377,500 |
| 2018/04/03 | 3,900 | 3,915 | 3,865 | 3,880 | -65 | -1.6% | 1,515,400 |
| 2018/04/02 | 3,990 | 4,010 | 3,945 | 3,945 | -95 | -2.4% | 898,800 |
| 2018/03/30 | 4,080 | 4,095 | 4,010 | 4,040 | +20 | +0.5% | 1,042,900 |
| 2018/03/29 | 4,065 | 4,080 | 4,000 | 4,020 | +15 | +0.4% | 1,103,800 |
| 2018/03/28 | 3,960 | 4,030 | 3,950 | 4,005 | -45 | -1.1% | 1,507,100 |
| 2018/03/27 | 4,015 | 4,060 | 4,010 | 4,050 | +45 | +1.1% | 1,796,300 |
| 2018/03/26 | 3,860 | 4,010 | 3,860 | 4,005 | +105 | +2.7% | 1,432,000 |
| 2018/03/23 | 3,920 | 3,960 | 3,865 | 3,900 | -180 | -4.4% | 2,692,500 |
| 2018/03/22 | 4,040 | 4,090 | 4,040 | 4,080 | +35 | +0.9% | 1,273,300 |
| 2018/03/20 | 4,000 | 4,050 | 3,980 | 4,045 | +15 | +0.4% | 636,500 |
| 2018/03/19 | 4,060 | 4,090 | 4,005 | 4,030 | -65 | -1.6% | 616,900 |
| 2018/03/16 | 4,190 | 4,190 | 4,075 | 4,095 | -45 | -1.1% | 987,400 |
| 2018/03/15 | 4,125 | 4,155 | 4,085 | 4,140 | ±0 | ±0% | 667,000 |
| 2018/03/14 | 4,140 | 4,170 | 4,115 | 4,140 | -50 | -1.2% | 694,200 |
| 2018/03/13 | 4,095 | 4,195 | 4,090 | 4,190 | +70 | +1.7% | 610,700 |
| 2018/03/12 | 4,150 | 4,150 | 4,085 | 4,120 | +25 | +0.6% | 775,400 |
| 2018/03/09 | 4,065 | 4,155 | 4,060 | 4,095 | +55 | +1.4% | 1,933,300 |
| 2018/03/08 | 4,085 | 4,085 | 4,015 | 4,040 | -10 | -0.2% | 1,113,300 |
| 2018/03/07 | 4,015 | 4,075 | 4,005 | 4,050 | -15 | -0.4% | 1,071,800 |
| 2018/03/06 | 4,030 | 4,100 | 4,025 | 4,065 | +100 | +2.5% | 1,142,600 |
| 2018/03/05 | 4,000 | 4,020 | 3,940 | 3,965 | -90 | -2.2% | 1,603,900 |
| 2018/03/02 | 4,160 | 4,165 | 4,040 | 4,055 | -190 | -4.5% | 1,690,500 |
| 2018/03/01 | 4,300 | 4,300 | 4,225 | 4,245 | -60 | -1.4% | 1,013,100 |
| 2018/02/28 | 4,370 | 4,395 | 4,280 | 4,305 | -50 | -1.1% | 1,516,500 |
| 2018/02/27 | 4,285 | 4,360 | 4,280 | 4,355 | +115 | +2.7% | 1,664,900 |
| 2018/02/26 | 4,170 | 4,260 | 4,165 | 4,240 | +100 | +2.4% | 969,300 |
| 2018/02/23 | 4,140 | 4,150 | 4,115 | 4,140 | +20 | +0.5% | 709,700 |
| 2018/02/22 | 4,175 | 4,195 | 4,105 | 4,120 | -65 | -1.6% | 1,139,300 |
1601～
1650
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
