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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 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 |
| 2017/08/23 | 3,850 | 3,855 | 3,800 | 3,805 | +5 | +0.1% | 993,800 |
| 2017/08/22 | 3,815 | 3,835 | 3,800 | 3,800 | -5 | -0.1% | 740,000 |
| 2017/08/21 | 3,845 | 3,850 | 3,800 | 3,805 | -20 | -0.5% | 1,489,400 |
| 2017/08/18 | 3,785 | 3,825 | 3,775 | 3,825 | +15 | +0.4% | 1,639,000 |
| 2017/08/17 | 3,785 | 3,825 | 3,775 | 3,810 | +35 | +0.9% | 1,412,600 |
| 2017/08/16 | 3,725 | 3,785 | 3,725 | 3,775 | +50 | +1.3% | 1,113,300 |
| 2017/08/15 | 3,680 | 3,750 | 3,660 | 3,725 | +65 | +1.8% | 1,229,200 |
| 2017/08/14 | 3,630 | 3,695 | 3,600 | 3,660 | -65 | -1.7% | 2,444,000 |
| 2017/08/10 | 3,735 | 3,785 | 3,670 | 3,725 | -65 | -1.7% | 2,261,500 |
| 2017/08/09 | 3,840 | 3,875 | 3,770 | 3,790 | -285 | -7% | 3,715,600 |
| 2017/08/08 | 4,115 | 4,120 | 4,035 | 4,075 | -85 | -2% | 1,143,500 |
| 2017/08/07 | 4,130 | 4,160 | 4,100 | 4,160 | +50 | +1.2% | 654,500 |
| 2017/08/04 | 4,050 | 4,135 | 4,045 | 4,110 | +70 | +1.7% | 923,700 |
| 2017/08/03 | 4,070 | 4,070 | 4,025 | 4,040 | -35 | -0.9% | 622,700 |
1901～
1950
件表示中 / 3751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 | 180,900円 | +0.2% | -8.8% | 1.66% | 19.43倍 | 2.71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 | 1,904,000円 | +6.2% | +11.6% | 1.31% | 29.66倍 | 6.70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 | 258,200円 | +1.3% | +25.5% | 1.16% | 26.63倍 | 2.78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 | 335,800円 | -4.5% | -19.5% | 1.97% | 21.56倍 | 1.95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 | 238,300円 | +10.8% | +36.5% | 1.02% | 57.02倍 | 4.06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
