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 |
|---|---|---|---|---|---|---|---|
| 2018/05/28 | 3,850 | 3,860 | 3,825 | 3,860 | +10 | +0.3% | 843,800 |
| 2018/05/25 | 3,765 | 3,855 | 3,760 | 3,850 | +65 | +1.7% | 961,500 |
| 2018/05/24 | 3,835 | 3,840 | 3,775 | 3,785 | -65 | -1.7% | 1,295,100 |
| 2018/05/23 | 3,870 | 3,900 | 3,835 | 3,850 | -55 | -1.4% | 1,123,600 |
| 2018/05/22 | 3,880 | 3,910 | 3,870 | 3,905 | +15 | +0.4% | 937,300 |
| 2018/05/21 | 3,880 | 3,915 | 3,875 | 3,890 | -5 | -0.1% | 1,223,400 |
| 2018/05/18 | 3,880 | 3,910 | 3,860 | 3,895 | -5 | -0.1% | 1,809,600 |
| 2018/05/17 | 3,925 | 3,930 | 3,895 | 3,900 | -5 | -0.1% | 1,145,800 |
| 2018/05/16 | 3,900 | 3,920 | 3,875 | 3,905 | +15 | +0.4% | 1,329,000 |
| 2018/05/15 | 3,890 | 3,930 | 3,850 | 3,890 | -15 | -0.4% | 1,892,900 |
| 2018/05/14 | 3,850 | 3,935 | 3,790 | 3,905 | -120 | -3% | 2,713,900 |
| 2018/05/11 | 4,050 | 4,090 | 4,020 | 4,025 | -15 | -0.4% | 1,148,200 |
| 2018/05/10 | 4,015 | 4,050 | 3,990 | 4,040 | +45 | +1.1% | 553,900 |
| 2018/05/09 | 4,010 | 4,035 | 3,980 | 3,995 | -40 | -1% | 712,500 |
| 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 |
1751～
1800
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 | 181,300円 | +0.2% | -8.8% | 1.65% | 19.48倍 | 2.72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 | 1,912,000円 | +6.2% | +11.6% | 1.31% | 29.79倍 | 6.72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 | 257,400円 | +1.3% | +25.5% | 1.17% | 26.54倍 | 2.77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 | 338,700円 | -4.5% | -19.5% | 1.95% | 21.75倍 | 1.97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 | 236,300円 | +10.8% | +36.5% | 1.03% | 56.54倍 | 4.03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
