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 |
|---|---|---|---|---|---|---|---|
| 2018/10/19 | 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 |
| 2018/09/27 | 4,425 | 4,530 | 4,420 | 4,470 | +40 | +0.9% | 1,271,200 |
| 2018/09/26 | 4,420 | 4,460 | 4,370 | 4,430 | +30 | +0.7% | 1,489,200 |
| 2018/09/25 | 4,355 | 4,425 | 4,330 | 4,400 | +60 | +1.4% | 1,232,500 |
| 2018/09/21 | 4,375 | 4,395 | 4,340 | 4,340 | -40 | -0.9% | 1,716,000 |
| 2018/09/20 | 4,455 | 4,465 | 4,375 | 4,380 | -95 | -2.1% | 1,604,800 |
| 2018/09/19 | 4,425 | 4,590 | 4,425 | 4,475 | +110 | +2.5% | 2,225,400 |
| 2018/09/18 | 4,295 | 4,405 | 4,280 | 4,365 | +100 | +2.3% | 1,592,300 |
| 2018/09/14 | 4,260 | 4,290 | 4,245 | 4,265 | +15 | +0.4% | 1,858,500 |
| 2018/09/13 | 4,290 | 4,295 | 4,240 | 4,250 | -45 | -1% | 1,111,200 |
| 2018/09/12 | 4,300 | 4,335 | 4,265 | 4,295 | +10 | +0.2% | 1,317,300 |
| 2018/09/11 | 4,260 | 4,305 | 4,215 | 4,285 | ±0 | ±0% | 997,700 |
| 2018/09/10 | 4,275 | 4,345 | 4,270 | 4,285 | -10 | -0.2% | 797,800 |
| 2018/09/07 | 4,295 | 4,320 | 4,270 | 4,295 | -40 | -0.9% | 1,011,000 |
| 2018/09/06 | 4,360 | 4,395 | 4,320 | 4,335 | -90 | -2% | 1,288,400 |
| 2018/09/05 | 4,495 | 4,525 | 4,425 | 4,425 | -90 | -2% | 1,251,700 |
| 2018/09/04 | 4,570 | 4,585 | 4,500 | 4,515 | +5 | +0.1% | 872,200 |
| 2018/09/03 | 4,505 | 4,540 | 4,500 | 4,510 | -15 | -0.3% | 636,500 |
| 2018/08/31 | 4,460 | 4,590 | 4,435 | 4,525 | +55 | +1.2% | 1,478,700 |
| 2018/08/30 | 4,600 | 4,620 | 4,460 | 4,470 | -110 | -2.4% | 1,574,000 |
| 2018/08/29 | 4,560 | 4,620 | 4,560 | 4,580 | +45 | +1% | 955,000 |
| 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 |
1651～
1700
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
