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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,036.5 | 2,038.5 | 1,993.5 | 1,998.5 | -16.5 | -0.8% | 5,404,400 |
2023/09/25 | 2,013.5 | 2,041 | 2,006.5 | 2,015 | +6 | +0.3% | 4,784,900 |
2023/09/22 | 2,022 | 2,031 | 2,006 | 2,009 | -22 | -1.1% | 5,319,200 |
2023/09/21 | 2,046 | 2,053.5 | 2,010 | 2,031 | -37.5 | -1.8% | 7,547,100 |
2023/09/20 | 2,080 | 2,100.5 | 2,066.5 | 2,068.5 | -13.5 | -0.6% | 6,797,900 |
2023/09/19 | 2,033 | 2,082.5 | 2,032.5 | 2,082 | +39.5 | +1.9% | 8,287,300 |
2023/09/15 | 2,050 | 2,054.5 | 2,040.5 | 2,042.5 | -10.5 | -0.5% | 8,733,300 |
2023/09/14 | 2,032 | 2,061.5 | 2,030 | 2,053 | +36.5 | +1.8% | 7,797,300 |
2023/09/13 | 1,989 | 2,028 | 1,980.5 | 2,016.5 | +35 | +1.8% | 6,898,000 |
2023/09/12 | 1,959.5 | 1,991 | 1,957.5 | 1,981.5 | +31.5 | +1.6% | 8,645,600 |
2023/09/11 | 1,960.5 | 1,964.5 | 1,942 | 1,950 | -4.5 | -0.2% | 6,889,300 |
2023/09/08 | 2,039 | 2,040.5 | 1,947.5 | 1,954.5 | -78.5 | -3.9% | 19,512,500 |
2023/09/07 | 1,996 | 2,042 | 1,990 | 2,033 | -13 | -0.6% | 12,871,000 |
2023/09/06 | 2,018 | 2,051.5 | 2,015 | 2,046 | +23.5 | +1.2% | 5,971,300 |
2023/09/05 | 2,002 | 2,023.5 | 2,002 | 2,022.5 | +37 | +1.9% | 5,655,800 |
2023/09/04 | 2,008 | 2,010 | 1,966 | 1,985.5 | -17 | -0.8% | 7,947,600 |
2023/09/01 | 1,976.5 | 2,005 | 1,974 | 2,002.5 | +32 | +1.6% | 6,883,900 |
2023/08/31 | 1,946 | 1,995 | 1,942 | 1,970.5 | +14.5 | +0.7% | 14,837,000 |
2023/08/30 | 1,930 | 1,971 | 1,927 | 1,956 | +28 | +1.5% | 8,725,400 |
2023/08/29 | 1,890 | 1,935 | 1,889.5 | 1,928 | +39.5 | +2.1% | 10,339,400 |
2023/08/28 | 1,871 | 1,891 | 1,854 | 1,888.5 | +24.5 | +1.3% | 6,956,800 |
2023/08/25 | 1,836 | 1,864 | 1,833.5 | 1,864 | +19 | +1% | 8,219,800 |
2023/08/24 | 1,841 | 1,858.5 | 1,828 | 1,845 | +12 | +0.7% | 10,154,500 |
2023/08/23 | 1,809 | 1,842 | 1,801 | 1,833 | +33 | +1.8% | 9,527,100 |
2023/08/22 | 1,800 | 1,802 | 1,782 | 1,800 | +2 | +0.1% | 8,404,800 |
2023/08/21 | 1,802.5 | 1,810 | 1,791 | 1,798 | -4.5 | -0.2% | 8,977,400 |
2023/08/18 | 1,835 | 1,837 | 1,794.5 | 1,802.5 | -43.5 | -2.4% | 14,403,800 |
2023/08/17 | 1,899 | 1,899 | 1,843 | 1,846 | -54 | -2.8% | 9,633,400 |
2023/08/16 | 1,938 | 1,939.5 | 1,896.5 | 1,900 | -70 | -3.6% | 9,921,900 |
2023/08/15 | 1,966 | 1,977 | 1,962.5 | 1,970 | +20.5 | +1.1% | 6,226,200 |
2023/08/14 | 1,970 | 1,978.5 | 1,945 | 1,949.5 | -30.5 | -1.5% | 12,330,300 |
2023/08/10 | 1,950.5 | 2,056 | 1,927 | 1,980 | -270.5 | -12% | 26,155,000 |
2023/08/09 | 2,298 | 2,298 | 2,225.5 | 2,250.5 | -56 | -2.4% | 7,061,900 |
2023/08/08 | 2,329 | 2,336.5 | 2,301.5 | 2,306.5 | -9 | -0.4% | 4,214,900 |
2023/08/07 | 2,282 | 2,317 | 2,275.5 | 2,315.5 | +51.5 | +2.3% | 5,894,900 |
2023/08/04 | 2,237.5 | 2,265 | 2,223 | 2,264 | +15.5 | +0.7% | 3,669,600 |
2023/08/03 | 2,260 | 2,269.5 | 2,228.5 | 2,248.5 | -27 | -1.2% | 4,560,500 |
2023/08/02 | 2,309.5 | 2,337.5 | 2,274.5 | 2,275.5 | -61.5 | -2.6% | 4,718,000 |
2023/08/01 | 2,345.5 | 2,360 | 2,324.5 | 2,337 | +20.5 | +0.9% | 4,881,600 |
2023/07/31 | 2,275 | 2,318 | 2,265 | 2,316.5 | +83 | +3.7% | 6,751,600 |
2023/07/28 | 2,242 | 2,253.5 | 2,170.5 | 2,233.5 | -50.5 | -2.2% | 9,165,200 |
2023/07/27 | 2,248 | 2,285 | 2,248 | 2,284 | +31.5 | +1.4% | 4,599,600 |
2023/07/26 | 2,288.5 | 2,289.5 | 2,249 | 2,252.5 | -34.5 | -1.5% | 4,175,100 |
2023/07/25 | 2,245 | 2,288.5 | 2,231.5 | 2,287 | +54.5 | +2.4% | 5,185,100 |
2023/07/24 | 2,252 | 2,255 | 2,229 | 2,232.5 | +2.5 | +0.1% | 4,806,100 |
2023/07/21 | 2,239 | 2,263 | 2,223 | 2,230 | +10.5 | +0.5% | 6,625,200 |
2023/07/20 | 2,234 | 2,251.5 | 2,219.5 | 2,219.5 | -20 | -0.9% | 7,776,600 |
2023/07/19 | 2,253 | 2,261.5 | 2,228 | 2,239.5 | +9.5 | +0.4% | 4,576,300 |
2023/07/18 | 2,243.5 | 2,249 | 2,218.5 | 2,230 | ±0 | ±0% | 5,015,600 |
2023/07/14 | 2,230 | 2,264.5 | 2,217 | 2,230 | -4 | -0.2% | 5,659,100 |
151~
200
件表示中 / 3452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 | 228,900円 | +4.8% | -72.0% | 0.79% | 10.59倍 | 3.22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 | 1,810,000円 | +4.5% | +0.5% | 0.61% | 38.22倍 | 7.17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 | 262,700円 | +10.5% | +20.5% | 0.84% | 37.15倍 | 3.09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 | 435,400円 | +5.8% | +4.4% | 1.33% | 23.33倍 | 2.83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 | 232,200円 | +11.4% | +13.1% | 0.71% | 42.41倍 | 4.57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