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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 4,300 | 4,315 | 4,255 | 4,290 | +40 | +0.9% | 859,900 |
| 2017/11/02 | 4,230 | 4,250 | 4,205 | 4,250 | +45 | +1.1% | 1,120,900 |
| 2017/11/01 | 4,195 | 4,210 | 4,175 | 4,205 | +15 | +0.4% | 1,186,800 |
| 2017/10/31 | 4,130 | 4,195 | 4,105 | 4,190 | +25 | +0.6% | 1,123,000 |
| 2017/10/30 | 4,190 | 4,195 | 4,160 | 4,165 | -20 | -0.5% | 1,858,500 |
| 2017/10/27 | 4,155 | 4,195 | 4,150 | 4,185 | +50 | +1.2% | 1,090,300 |
| 2017/10/26 | 4,130 | 4,140 | 4,115 | 4,135 | +10 | +0.2% | 825,600 |
| 2017/10/25 | 4,130 | 4,135 | 4,100 | 4,125 | +10 | +0.2% | 1,120,800 |
| 2017/10/24 | 4,090 | 4,120 | 4,075 | 4,115 | +30 | +0.7% | 842,600 |
| 2017/10/23 | 4,070 | 4,090 | 4,040 | 4,085 | +75 | +1.9% | 1,130,100 |
| 2017/10/20 | 4,015 | 4,035 | 4,000 | 4,010 | -5 | -0.1% | 664,500 |
| 2017/10/19 | 4,005 | 4,050 | 3,995 | 4,015 | +30 | +0.8% | 1,126,700 |
| 2017/10/18 | 3,985 | 3,995 | 3,965 | 3,985 | +20 | +0.5% | 774,800 |
| 2017/10/17 | 4,015 | 4,015 | 3,930 | 3,965 | -20 | -0.5% | 1,061,600 |
| 2017/10/16 | 3,995 | 4,005 | 3,980 | 3,985 | +15 | +0.4% | 906,200 |
| 2017/10/13 | 3,910 | 3,995 | 3,895 | 3,970 | +20 | +0.5% | 1,857,100 |
| 2017/10/12 | 3,920 | 3,970 | 3,915 | 3,950 | +55 | +1.4% | 821,400 |
| 2017/10/11 | 3,880 | 3,905 | 3,875 | 3,895 | ±0 | ±0% | 1,022,100 |
| 2017/10/10 | 3,885 | 3,900 | 3,865 | 3,895 | -40 | -1% | 1,105,700 |
| 2017/10/06 | 3,915 | 3,940 | 3,895 | 3,935 | +45 | +1.2% | 1,015,100 |
| 2017/10/05 | 3,895 | 3,915 | 3,880 | 3,890 | +5 | +0.1% | 724,400 |
| 2017/10/04 | 3,910 | 3,910 | 3,875 | 3,885 | -15 | -0.4% | 879,700 |
| 2017/10/03 | 3,870 | 3,915 | 3,865 | 3,900 | +40 | +1% | 1,131,800 |
| 2017/10/02 | 3,835 | 3,860 | 3,820 | 3,860 | +50 | +1.3% | 970,500 |
| 2017/09/29 | 3,845 | 3,850 | 3,800 | 3,810 | -40 | -1% | 2,141,700 |
| 2017/09/28 | 3,865 | 3,890 | 3,845 | 3,850 | -25 | -0.6% | 1,647,300 |
| 2017/09/27 | 3,815 | 3,880 | 3,815 | 3,875 | +65 | +1.7% | 1,032,500 |
| 2017/09/26 | 3,825 | 3,845 | 3,805 | 3,810 | -40 | -1% | 1,672,300 |
| 2017/09/25 | 3,880 | 3,880 | 3,835 | 3,850 | -20 | -0.5% | 1,444,300 |
| 2017/09/22 | 3,865 | 3,875 | 3,835 | 3,870 | +20 | +0.5% | 1,364,900 |
| 2017/09/21 | 3,875 | 3,880 | 3,850 | 3,850 | -5 | -0.1% | 916,100 |
| 2017/09/20 | 3,845 | 3,880 | 3,835 | 3,855 | -10 | -0.3% | 1,121,400 |
| 2017/09/19 | 3,800 | 3,880 | 3,790 | 3,865 | +105 | +2.8% | 1,903,500 |
| 2017/09/15 | 3,735 | 3,795 | 3,730 | 3,760 | -5 | -0.1% | 1,553,300 |
| 2017/09/14 | 3,775 | 3,800 | 3,750 | 3,765 | -15 | -0.4% | 749,800 |
| 2017/09/13 | 3,825 | 3,835 | 3,770 | 3,780 | -15 | -0.4% | 976,700 |
| 2017/09/12 | 3,790 | 3,795 | 3,775 | 3,795 | +45 | +1.2% | 934,300 |
| 2017/09/11 | 3,715 | 3,765 | 3,710 | 3,750 | +60 | +1.6% | 1,238,800 |
| 2017/09/08 | 3,730 | 3,745 | 3,655 | 3,690 | -110 | -2.9% | 2,947,600 |
| 2017/09/07 | 3,800 | 3,810 | 3,780 | 3,800 | +5 | +0.1% | 1,123,600 |
| 2017/09/06 | 3,780 | 3,800 | 3,750 | 3,795 | -10 | -0.3% | 1,110,400 |
| 2017/09/05 | 3,820 | 3,825 | 3,790 | 3,805 | +5 | +0.1% | 1,025,800 |
| 2017/09/04 | 3,805 | 3,815 | 3,785 | 3,800 | -25 | -0.7% | 832,700 |
| 2017/09/01 | 3,810 | 3,830 | 3,800 | 3,825 | +30 | +0.8% | 1,067,000 |
| 2017/08/31 | 3,745 | 3,810 | 3,725 | 3,795 | -5 | -0.1% | 1,531,100 |
| 2017/08/30 | 3,820 | 3,835 | 3,795 | 3,800 | ±0 | ±0% | 734,700 |
| 2017/08/29 | 3,770 | 3,800 | 3,755 | 3,800 | +15 | +0.4% | 932,900 |
| 2017/08/28 | 3,805 | 3,815 | 3,745 | 3,785 | -5 | -0.1% | 958,000 |
| 2017/08/25 | 3,800 | 3,815 | 3,785 | 3,790 | +10 | +0.3% | 922,200 |
| 2017/08/24 | 3,800 | 3,810 | 3,770 | 3,780 | -25 | -0.7% | 1,383,700 |
1851～
1900
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
