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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 4,205 | 4,230 | 4,200 | 4,215 | +10 | +0.2% | 655,800 |
| 2018/01/19 | 4,260 | 4,270 | 4,190 | 4,205 | -40 | -0.9% | 1,399,100 |
| 2018/01/18 | 4,265 | 4,305 | 4,235 | 4,245 | +5 | +0.1% | 1,811,100 |
| 2018/01/17 | 4,255 | 4,260 | 4,220 | 4,240 | -15 | -0.4% | 1,220,600 |
| 2018/01/16 | 4,250 | 4,270 | 4,235 | 4,255 | +5 | +0.1% | 655,700 |
| 2018/01/15 | 4,285 | 4,300 | 4,245 | 4,250 | +10 | +0.2% | 1,061,800 |
| 2018/01/12 | 4,340 | 4,350 | 4,225 | 4,240 | -165 | -3.7% | 2,050,000 |
| 2018/01/11 | 4,415 | 4,425 | 4,385 | 4,405 | -30 | -0.7% | 757,700 |
| 2018/01/10 | 4,475 | 4,490 | 4,420 | 4,435 | -70 | -1.6% | 848,800 |
| 2018/01/09 | 4,565 | 4,565 | 4,495 | 4,505 | -20 | -0.4% | 904,200 |
| 2018/01/05 | 4,470 | 4,540 | 4,445 | 4,525 | +55 | +1.2% | 1,215,400 |
| 2018/01/04 | 4,390 | 4,470 | 4,380 | 4,470 | +150 | +3.5% | 1,781,800 |
| 2017/12/29 | 4,320 | 4,345 | 4,315 | 4,320 | +10 | +0.2% | 688,300 |
| 2017/12/28 | 4,345 | 4,360 | 4,295 | 4,310 | -35 | -0.8% | 594,600 |
| 2017/12/27 | 4,340 | 4,355 | 4,325 | 4,345 | +5 | +0.1% | 549,100 |
| 2017/12/26 | 4,350 | 4,365 | 4,330 | 4,340 | -30 | -0.7% | 554,100 |
| 2017/12/25 | 4,335 | 4,385 | 4,325 | 4,370 | +25 | +0.6% | 644,500 |
| 2017/12/22 | 4,330 | 4,345 | 4,320 | 4,345 | +10 | +0.2% | 1,032,400 |
| 2017/12/21 | 4,295 | 4,345 | 4,290 | 4,335 | +65 | +1.5% | 1,620,100 |
| 2017/12/20 | 4,260 | 4,280 | 4,240 | 4,270 | +15 | +0.4% | 924,600 |
| 2017/12/19 | 4,230 | 4,260 | 4,230 | 4,255 | +25 | +0.6% | 984,100 |
| 2017/12/18 | 4,255 | 4,265 | 4,215 | 4,230 | +10 | +0.2% | 1,281,900 |
| 2017/12/15 | 4,210 | 4,240 | 4,190 | 4,220 | ±0 | ±0% | 2,071,400 |
| 2017/12/14 | 4,205 | 4,250 | 4,200 | 4,220 | -25 | -0.6% | 1,617,500 |
| 2017/12/13 | 4,260 | 4,275 | 4,225 | 4,245 | -20 | -0.5% | 2,178,200 |
| 2017/12/12 | 4,295 | 4,310 | 4,255 | 4,265 | -50 | -1.2% | 6,754,100 |
| 2017/12/11 | 4,320 | 4,325 | 4,290 | 4,315 | -5 | -0.1% | 1,375,400 |
| 2017/12/08 | 4,360 | 4,370 | 4,305 | 4,320 | +20 | +0.5% | 3,266,200 |
| 2017/12/07 | 4,280 | 4,320 | 4,270 | 4,300 | +40 | +0.9% | 3,025,300 |
| 2017/12/06 | 4,335 | 4,335 | 4,255 | 4,260 | -105 | -2.4% | 4,644,700 |
| 2017/12/05 | 4,295 | 4,370 | 4,290 | 4,365 | -25 | -0.6% | 4,835,800 |
| 2017/12/04 | 4,500 | 4,505 | 4,375 | 4,390 | -215 | -4.7% | 5,379,000 |
| 2017/12/01 | 4,630 | 4,660 | 4,575 | 4,605 | -5 | -0.1% | 1,521,400 |
| 2017/11/30 | 4,590 | 4,615 | 4,555 | 4,610 | +35 | +0.8% | 1,713,100 |
| 2017/11/29 | 4,585 | 4,625 | 4,560 | 4,575 | +20 | +0.4% | 1,342,000 |
| 2017/11/28 | 4,515 | 4,570 | 4,505 | 4,555 | +40 | +0.9% | 1,500,400 |
| 2017/11/27 | 4,480 | 4,545 | 4,480 | 4,515 | -35 | -0.8% | 1,655,900 |
| 2017/11/24 | 4,485 | 4,570 | 4,465 | 4,550 | +5 | +0.1% | 788,800 |
| 2017/11/22 | 4,580 | 4,580 | 4,540 | 4,545 | +15 | +0.3% | 1,116,500 |
| 2017/11/21 | 4,510 | 4,550 | 4,480 | 4,530 | +20 | +0.4% | 1,515,300 |
| 2017/11/20 | 4,465 | 4,530 | 4,450 | 4,510 | +5 | +0.1% | 1,217,800 |
| 2017/11/17 | 4,450 | 4,535 | 4,425 | 4,505 | +100 | +2.3% | 2,580,100 |
| 2017/11/16 | 4,355 | 4,430 | 4,345 | 4,405 | +30 | +0.7% | 1,979,300 |
| 2017/11/15 | 4,380 | 4,410 | 4,360 | 4,375 | -30 | -0.7% | 1,758,900 |
| 2017/11/14 | 4,380 | 4,455 | 4,355 | 4,405 | +35 | +0.8% | 1,372,500 |
| 2017/11/13 | 4,315 | 4,410 | 4,315 | 4,370 | +35 | +0.8% | 1,404,700 |
| 2017/11/10 | 4,250 | 4,350 | 4,240 | 4,335 | +15 | +0.3% | 1,729,100 |
| 2017/11/09 | 4,475 | 4,480 | 4,255 | 4,320 | -25 | -0.6% | 2,918,100 |
| 2017/11/08 | 4,350 | 4,385 | 4,310 | 4,345 | -25 | -0.6% | 1,073,200 |
| 2017/11/07 | 4,265 | 4,385 | 4,240 | 4,370 | +80 | +1.9% | 1,599,700 |
1801～
1850
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
