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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 4,600 | 4,615 | 4,535 | 4,535 | -40 | -0.9% | 984,600 |
| 2018/08/27 | 4,535 | 4,585 | 4,535 | 4,575 | +60 | +1.3% | 685,200 |
| 2018/08/24 | 4,450 | 4,530 | 4,445 | 4,515 | +80 | +1.8% | 954,400 |
| 2018/08/23 | 4,515 | 4,515 | 4,430 | 4,435 | -60 | -1.3% | 920,300 |
| 2018/08/22 | 4,505 | 4,520 | 4,480 | 4,495 | +5 | +0.1% | 744,100 |
| 2018/08/21 | 4,465 | 4,520 | 4,450 | 4,490 | -25 | -0.6% | 799,500 |
| 2018/08/20 | 4,535 | 4,565 | 4,490 | 4,515 | +10 | +0.2% | 763,500 |
| 2018/08/17 | 4,495 | 4,530 | 4,475 | 4,505 | +50 | +1.1% | 832,200 |
| 2018/08/16 | 4,450 | 4,500 | 4,425 | 4,455 | -65 | -1.4% | 1,093,800 |
| 2018/08/15 | 4,515 | 4,535 | 4,475 | 4,520 | +5 | +0.1% | 900,300 |
| 2018/08/14 | 4,370 | 4,525 | 4,355 | 4,515 | +175 | +4% | 1,191,000 |
| 2018/08/13 | 4,380 | 4,405 | 4,340 | 4,340 | -90 | -2% | 1,073,300 |
| 2018/08/10 | 4,555 | 4,560 | 4,420 | 4,430 | -110 | -2.4% | 1,545,600 |
| 2018/08/09 | 4,480 | 4,570 | 4,465 | 4,540 | +65 | +1.5% | 1,069,800 |
| 2018/08/08 | 4,445 | 4,510 | 4,300 | 4,475 | -40 | -0.9% | 2,669,300 |
| 2018/08/07 | 4,465 | 4,525 | 4,465 | 4,515 | +10 | +0.2% | 1,006,300 |
| 2018/08/06 | 4,510 | 4,525 | 4,495 | 4,505 | -25 | -0.6% | 764,000 |
| 2018/08/03 | 4,580 | 4,580 | 4,495 | 4,530 | -50 | -1.1% | 1,558,400 |
| 2018/08/02 | 4,575 | 4,605 | 4,555 | 4,580 | +25 | +0.5% | 1,449,500 |
| 2018/08/01 | 4,550 | 4,595 | 4,520 | 4,555 | +30 | +0.7% | 1,073,500 |
| 2018/07/31 | 4,500 | 4,540 | 4,490 | 4,525 | +25 | +0.6% | 1,289,400 |
| 2018/07/30 | 4,500 | 4,520 | 4,485 | 4,500 | -20 | -0.4% | 780,700 |
| 2018/07/27 | 4,475 | 4,530 | 4,460 | 4,520 | +55 | +1.2% | 953,700 |
| 2018/07/26 | 4,500 | 4,510 | 4,445 | 4,465 | +35 | +0.8% | 909,700 |
| 2018/07/25 | 4,490 | 4,495 | 4,425 | 4,430 | -45 | -1% | 1,176,100 |
| 2018/07/24 | 4,460 | 4,535 | 4,455 | 4,475 | +40 | +0.9% | 1,297,400 |
| 2018/07/23 | 4,430 | 4,435 | 4,405 | 4,435 | -10 | -0.2% | 936,400 |
| 2018/07/20 | 4,450 | 4,460 | 4,380 | 4,445 | +20 | +0.5% | 1,648,700 |
| 2018/07/19 | 4,450 | 4,460 | 4,400 | 4,425 | -25 | -0.6% | 1,345,600 |
| 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 |
1651～
1700
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
