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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 2,780.5 | 2,827 | 2,774.5 | 2,803 | +2.5 | +0.1% | 2,726,600 |
| 2024/10/16 | 2,795.5 | 2,851.5 | 2,782 | 2,800.5 | -21.5 | -0.8% | 3,281,700 |
| 2024/10/15 | 2,850 | 2,850 | 2,814.5 | 2,822 | -10.5 | -0.4% | 3,196,700 |
| 2024/10/11 | 2,832 | 2,856 | 2,805 | 2,832.5 | +6.5 | +0.2% | 3,152,600 |
| 2024/10/10 | 2,840 | 2,858 | 2,825.5 | 2,826 | +6.5 | +0.2% | 2,574,100 |
| 2024/10/09 | 2,805.5 | 2,838 | 2,799 | 2,819.5 | +19 | +0.7% | 2,671,900 |
| 2024/10/08 | 2,757 | 2,801.5 | 2,743 | 2,800.5 | -0.5 | ±0% | 2,394,400 |
| 2024/10/07 | 2,800 | 2,826.5 | 2,784.5 | 2,801 | +51 | +1.9% | 3,782,500 |
| 2024/10/04 | 2,756.5 | 2,791 | 2,747.5 | 2,750 | +1 | ±0% | 2,834,900 |
| 2024/10/03 | 2,793.5 | 2,808 | 2,733 | 2,749 | +5.5 | +0.2% | 3,232,100 |
| 2024/10/02 | 2,695 | 2,755 | 2,695 | 2,743.5 | -24.5 | -0.9% | 3,165,700 |
| 2024/10/01 | 2,720 | 2,787.5 | 2,715.5 | 2,768 | +49.5 | +1.8% | 2,861,300 |
| 2024/09/30 | 2,677 | 2,735 | 2,663 | 2,718.5 | -108.5 | -3.8% | 5,428,500 |
| 2024/09/27 | 2,684.5 | 2,830 | 2,673 | 2,827 | +144.5 | +5.4% | 5,645,300 |
| 2024/09/26 | 2,679 | 2,694 | 2,657.5 | 2,682.5 | +25 | +0.9% | 3,418,900 |
| 2024/09/25 | 2,663 | 2,668.5 | 2,642 | 2,657.5 | -23.5 | -0.9% | 2,803,100 |
| 2024/09/24 | 2,677.5 | 2,707.5 | 2,655 | 2,681 | +53.5 | +2% | 3,991,100 |
| 2024/09/20 | 2,676 | 2,679 | 2,622 | 2,627.5 | -5.5 | -0.2% | 3,963,800 |
| 2024/09/19 | 2,620 | 2,658 | 2,618 | 2,633 | +55.5 | +2.2% | 3,565,600 |
| 2024/09/18 | 2,548.5 | 2,604.5 | 2,548.5 | 2,577.5 | +33.5 | +1.3% | 3,178,400 |
| 2024/09/17 | 2,538 | 2,564 | 2,507 | 2,544 | +19.5 | +0.8% | 3,449,100 |
| 2024/09/13 | 2,555 | 2,579.5 | 2,522 | 2,524.5 | -30.5 | -1.2% | 4,428,400 |
| 2024/09/12 | 2,571 | 2,603 | 2,551 | 2,555 | +54.5 | +2.2% | 4,763,900 |
| 2024/09/11 | 2,542 | 2,552.5 | 2,478.5 | 2,500.5 | -29 | -1.1% | 4,186,200 |
| 2024/09/10 | 2,560 | 2,592.5 | 2,529.5 | 2,529.5 | -27 | -1.1% | 3,252,100 |
| 2024/09/09 | 2,484.5 | 2,566 | 2,483.5 | 2,556.5 | +27 | +1.1% | 3,262,800 |
| 2024/09/06 | 2,545 | 2,600 | 2,513 | 2,529.5 | -6 | -0.2% | 3,721,600 |
| 2024/09/05 | 2,513 | 2,552 | 2,500.5 | 2,535.5 | -3 | -0.1% | 3,065,200 |
| 2024/09/04 | 2,526 | 2,581.5 | 2,516 | 2,538.5 | -87.5 | -3.3% | 3,933,100 |
| 2024/09/03 | 2,614 | 2,665 | 2,606.5 | 2,626 | +9.5 | +0.4% | 2,171,700 |
| 2024/09/02 | 2,675 | 2,683 | 2,604.5 | 2,616.5 | -43 | -1.6% | 2,343,100 |
| 2024/08/30 | 2,698 | 2,715 | 2,653 | 2,659.5 | -32.5 | -1.2% | 5,833,800 |
| 2024/08/29 | 2,663 | 2,698 | 2,649.5 | 2,692 | +13.5 | +0.5% | 2,180,700 |
| 2024/08/28 | 2,688 | 2,693.5 | 2,650 | 2,678.5 | -13 | -0.5% | 2,654,500 |
| 2024/08/27 | 2,687.5 | 2,714 | 2,680.5 | 2,691.5 | +12 | +0.4% | 2,790,200 |
| 2024/08/26 | 2,650 | 2,685.5 | 2,628.5 | 2,679.5 | -2.5 | -0.1% | 2,332,700 |
| 2024/08/23 | 2,673 | 2,703.5 | 2,657 | 2,682 | +9 | +0.3% | 2,353,300 |
| 2024/08/22 | 2,650 | 2,682.5 | 2,639.5 | 2,673 | +46 | +1.8% | 3,809,100 |
| 2024/08/21 | 2,573 | 2,649.5 | 2,561.5 | 2,627 | +32.5 | +1.3% | 2,906,800 |
| 2024/08/20 | 2,565 | 2,631.5 | 2,565 | 2,594.5 | +29.5 | +1.2% | 4,373,700 |
| 2024/08/19 | 2,509.5 | 2,589 | 2,495.5 | 2,565 | +21 | +0.8% | 3,525,200 |
| 2024/08/16 | 2,508 | 2,564.5 | 2,492 | 2,544 | +54.5 | +2.2% | 3,922,400 |
| 2024/08/15 | 2,482.5 | 2,510.5 | 2,466 | 2,489.5 | -10 | -0.4% | 3,676,200 |
| 2024/08/14 | 2,504 | 2,530 | 2,480.5 | 2,499.5 | +12.5 | +0.5% | 3,894,000 |
| 2024/08/13 | 2,492 | 2,506.5 | 2,411.5 | 2,487 | +95 | +4% | 6,648,500 |
| 2024/08/09 | 2,358.5 | 2,435.5 | 2,346.5 | 2,392 | +33.5 | +1.4% | 6,767,200 |
| 2024/08/08 | 2,311.5 | 2,382 | 2,247.5 | 2,358.5 | -65.5 | -2.7% | 9,851,500 |
| 2024/08/07 | 2,284 | 2,465.5 | 2,256 | 2,424 | +97 | +4.2% | 7,264,700 |
| 2024/08/06 | 2,304.5 | 2,382 | 2,249 | 2,327 | +140 | +6.4% | 7,749,900 |
| 2024/08/05 | 2,339 | 2,382 | 2,156.5 | 2,187 | -202 | -8.5% | 8,159,700 |
151～
200
件表示中 / 3711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 | 184,000円 | +0.2% | -8.8% | 1.63% | 19.76倍 | 2.76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 | 1,665,000円 | +6.2% | +11.6% | 1.50% | 25.94倍 | 5.86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 | 262,500円 | +1.3% | +25.5% | 1.14% | 27.08倍 | 2.83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 | 340,800円 | -4.5% | -19.5% | 1.94% | 21.88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 | 223,400円 | +10.8% | +36.5% | 1.08% | 53.64倍 | 3.84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
