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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,050 | 4,050 | 3,995 | 4,020 | +25 | +0.6% | 731,700 |
| 2017/02/14 | 4,100 | 4,110 | 3,990 | 3,995 | -80 | -2% | 798,300 |
| 2017/02/13 | 4,100 | 4,110 | 4,050 | 4,075 | +15 | +0.4% | 899,100 |
| 2017/02/10 | 3,985 | 4,070 | 3,960 | 4,060 | +95 | +2.4% | 1,949,300 |
| 2017/02/09 | 3,955 | 3,975 | 3,925 | 3,965 | -15 | -0.4% | 1,015,500 |
| 2017/02/08 | 3,880 | 3,980 | 3,875 | 3,980 | +95 | +2.4% | 997,300 |
| 2017/02/07 | 3,835 | 3,900 | 3,825 | 3,885 | +5 | +0.1% | 1,231,400 |
| 2017/02/06 | 3,900 | 3,910 | 3,845 | 3,880 | +5 | +0.1% | 1,218,700 |
| 2017/02/03 | 4,005 | 4,005 | 3,850 | 3,875 | +10 | +0.3% | 1,905,300 |
| 2017/02/02 | 3,940 | 3,965 | 3,850 | 3,865 | -40 | -1% | 1,186,500 |
| 2017/02/01 | 3,850 | 3,905 | 3,815 | 3,905 | +10 | +0.3% | 1,306,000 |
| 2017/01/31 | 3,930 | 3,955 | 3,895 | 3,895 | -90 | -2.3% | 1,372,600 |
| 2017/01/30 | 4,000 | 4,005 | 3,960 | 3,985 | -15 | -0.4% | 906,700 |
| 2017/01/27 | 4,000 | 4,025 | 3,985 | 4,000 | +30 | +0.8% | 1,041,500 |
| 2017/01/26 | 3,950 | 3,975 | 3,925 | 3,970 | +60 | +1.5% | 1,506,400 |
| 2017/01/25 | 3,950 | 3,960 | 3,900 | 3,910 | +20 | +0.5% | 1,012,100 |
| 2017/01/24 | 3,920 | 3,945 | 3,890 | 3,890 | -50 | -1.3% | 1,167,200 |
| 2017/01/23 | 4,020 | 4,020 | 3,925 | 3,940 | -120 | -3% | 1,813,500 |
| 2017/01/20 | 4,030 | 4,080 | 3,990 | 4,060 | +50 | +1.2% | 1,518,500 |
| 2017/01/19 | 4,000 | 4,050 | 3,985 | 4,010 | +95 | +2.4% | 1,245,000 |
| 2017/01/18 | 3,950 | 3,950 | 3,875 | 3,915 | -30 | -0.8% | 1,418,500 |
| 2017/01/17 | 4,045 | 4,045 | 3,945 | 3,945 | -90 | -2.2% | 982,900 |
| 2017/01/16 | 4,050 | 4,070 | 4,030 | 4,035 | -55 | -1.3% | 852,700 |
| 2017/01/13 | 4,035 | 4,090 | 4,025 | 4,090 | +80 | +2% | 1,018,300 |
| 2017/01/12 | 4,055 | 4,070 | 3,980 | 4,010 | -85 | -2.1% | 1,301,600 |
| 2017/01/11 | 4,115 | 4,145 | 4,090 | 4,095 | -5 | -0.1% | 1,157,100 |
| 2017/01/10 | 4,120 | 4,155 | 4,090 | 4,100 | -10 | -0.2% | 1,365,600 |
| 2017/01/06 | 4,105 | 4,140 | 4,075 | 4,110 | +15 | +0.4% | 1,025,800 |
| 2017/01/05 | 4,110 | 4,125 | 4,080 | 4,095 | -15 | -0.4% | 1,149,300 |
| 2017/01/04 | 4,070 | 4,140 | 4,055 | 4,110 | +70 | +1.7% | 1,971,300 |
| 2016/12/30 | 3,990 | 4,055 | 3,985 | 4,040 | +15 | +0.4% | 986,000 |
| 2016/12/29 | 4,000 | 4,075 | 3,985 | 4,025 | +25 | +0.6% | 1,688,700 |
| 2016/12/28 | 4,035 | 4,050 | 3,975 | 4,000 | -30 | -0.7% | 1,754,600 |
| 2016/12/27 | 4,060 | 4,080 | 4,010 | 4,030 | -35 | -0.9% | 1,795,300 |
| 2016/12/26 | 3,950 | 4,100 | 3,945 | 4,065 | +140 | +3.6% | 1,939,200 |
| 2016/12/22 | 3,930 | 4,015 | 3,820 | 3,925 | -210 | -5.1% | 4,689,800 |
| 2016/12/21 | 4,305 | 4,315 | 4,125 | 4,135 | -170 | -3.9% | 2,037,800 |
| 2016/12/20 | 4,255 | 4,315 | 4,210 | 4,305 | +5 | +0.1% | 1,450,100 |
| 2016/12/19 | 4,320 | 4,345 | 4,290 | 4,300 | -30 | -0.7% | 1,124,200 |
| 2016/12/16 | 4,340 | 4,355 | 4,310 | 4,330 | +40 | +0.9% | 1,313,300 |
| 2016/12/15 | 4,260 | 4,345 | 4,235 | 4,290 | +30 | +0.7% | 1,611,800 |
| 2016/12/14 | 4,250 | 4,280 | 4,235 | 4,260 | +40 | +0.9% | 1,088,800 |
| 2016/12/13 | 4,205 | 4,230 | 4,165 | 4,220 | +10 | +0.2% | 1,068,800 |
| 2016/12/12 | 4,220 | 4,260 | 4,175 | 4,210 | +40 | +1% | 1,256,100 |
| 2016/12/09 | 4,170 | 4,195 | 4,140 | 4,170 | +75 | +1.8% | 2,300,700 |
| 2016/12/08 | 4,110 | 4,150 | 4,070 | 4,095 | +30 | +0.7% | 1,280,500 |
| 2016/12/07 | 4,035 | 4,080 | 4,030 | 4,065 | -5 | -0.1% | 1,162,900 |
| 2016/12/06 | 4,090 | 4,100 | 4,035 | 4,070 | +30 | +0.7% | 1,240,900 |
| 2016/12/05 | 4,005 | 4,065 | 4,005 | 4,040 | +5 | +0.1% | 1,026,400 |
| 2016/12/02 | 4,055 | 4,090 | 3,985 | 4,035 | -75 | -1.8% | 1,491,200 |
1901～
1950
件表示中 / 3586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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 1,937,500円 | +13.3% | +1.5% | 0.57% | 35.48倍 | 7.00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 | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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
