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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,100 | 4,185 | 4,070 | 4,110 | +90 | +2.2% | 2,057,200 |
| 2016/11/30 | 4,045 | 4,060 | 4,000 | 4,020 | -15 | -0.4% | 1,019,300 |
| 2016/11/29 | 4,030 | 4,065 | 4,005 | 4,035 | -15 | -0.4% | 1,383,700 |
| 2016/11/28 | 4,030 | 4,060 | 3,990 | 4,050 | -30 | -0.7% | 1,547,700 |
| 2016/11/25 | 4,045 | 4,125 | 4,045 | 4,080 | +55 | +1.4% | 2,073,000 |
| 2016/11/24 | 3,910 | 4,040 | 3,905 | 4,025 | +185 | +4.8% | 2,060,900 |
| 2016/11/22 | 3,825 | 3,840 | 3,770 | 3,840 | +30 | +0.8% | 1,297,700 |
| 2016/11/21 | 3,815 | 3,830 | 3,785 | 3,810 | -5 | -0.1% | 1,110,700 |
| 2016/11/18 | 3,790 | 3,820 | 3,760 | 3,815 | +70 | +1.9% | 1,510,800 |
| 2016/11/17 | 3,725 | 3,760 | 3,715 | 3,745 | -10 | -0.3% | 934,700 |
| 2016/11/16 | 3,720 | 3,765 | 3,690 | 3,755 | +85 | +2.3% | 1,452,500 |
| 2016/11/15 | 3,635 | 3,680 | 3,620 | 3,670 | +75 | +2.1% | 1,346,000 |
| 2016/11/14 | 3,555 | 3,600 | 3,525 | 3,595 | +60 | +1.7% | 1,660,000 |
| 2016/11/11 | 3,540 | 3,625 | 3,515 | 3,535 | +15 | +0.4% | 1,870,700 |
| 2016/11/10 | 3,550 | 3,575 | 3,425 | 3,520 | +155 | +4.6% | 2,812,900 |
| 2016/11/09 | 3,580 | 3,675 | 3,340 | 3,365 | -190 | -5.3% | 2,585,800 |
| 2016/11/08 | 3,565 | 3,570 | 3,530 | 3,555 | +30 | +0.9% | 974,700 |
| 2016/11/07 | 3,555 | 3,580 | 3,515 | 3,525 | +20 | +0.6% | 1,979,900 |
| 2016/11/04 | 3,525 | 3,565 | 3,415 | 3,505 | -125 | -3.4% | 2,012,200 |
| 2016/11/02 | 3,680 | 3,700 | 3,615 | 3,630 | -120 | -3.2% | 982,700 |
| 2016/11/01 | 3,730 | 3,750 | 3,705 | 3,750 | ±0 | ±0% | 931,300 |
| 2016/10/31 | 3,735 | 3,765 | 3,720 | 3,750 | -15 | -0.4% | 995,500 |
| 2016/10/28 | 3,800 | 3,805 | 3,745 | 3,765 | +10 | +0.3% | 2,585,400 |
| 2016/10/27 | 3,750 | 3,785 | 3,740 | 3,755 | -25 | -0.7% | 876,100 |
| 2016/10/26 | 3,745 | 3,790 | 3,705 | 3,780 | +30 | +0.8% | 851,900 |
| 2016/10/25 | 3,760 | 3,785 | 3,740 | 3,750 | +15 | +0.4% | 1,036,600 |
| 2016/10/24 | 3,760 | 3,765 | 3,730 | 3,735 | -30 | -0.8% | 920,700 |
| 2016/10/21 | 3,815 | 3,820 | 3,755 | 3,765 | -65 | -1.7% | 1,296,500 |
| 2016/10/20 | 3,780 | 3,830 | 3,760 | 3,830 | +10 | +0.3% | 1,153,800 |
| 2016/10/19 | 3,790 | 3,850 | 3,790 | 3,820 | +35 | +0.9% | 1,440,000 |
| 2016/10/18 | 3,690 | 3,790 | 3,690 | 3,785 | +100 | +2.7% | 1,416,700 |
| 2016/10/17 | 3,665 | 3,725 | 3,655 | 3,685 | ±0 | ±0% | 919,800 |
| 2016/10/14 | 3,685 | 3,735 | 3,645 | 3,685 | -15 | -0.4% | 1,802,000 |
| 2016/10/13 | 3,750 | 3,770 | 3,670 | 3,700 | -45 | -1.2% | 1,884,900 |
| 2016/10/12 | 3,720 | 3,795 | 3,695 | 3,745 | -55 | -1.4% | 1,346,500 |
| 2016/10/11 | 3,815 | 3,845 | 3,775 | 3,800 | +55 | +1.5% | 1,461,800 |
| 2016/10/07 | 3,760 | 3,800 | 3,720 | 3,745 | +20 | +0.5% | 1,096,900 |
| 2016/10/06 | 3,740 | 3,755 | 3,715 | 3,725 | +25 | +0.7% | 1,138,100 |
| 2016/10/05 | 3,680 | 3,705 | 3,650 | 3,700 | +10 | +0.3% | 1,618,900 |
| 2016/10/04 | 3,645 | 3,735 | 3,635 | 3,690 | +140 | +3.9% | 2,514,300 |
| 2016/10/03 | 3,535 | 3,585 | 3,530 | 3,550 | +50 | +1.4% | 879,000 |
| 2016/09/30 | 3,500 | 3,510 | 3,475 | 3,500 | -95 | -2.6% | 1,258,200 |
| 2016/09/29 | 3,540 | 3,650 | 3,535 | 3,595 | +100 | +2.9% | 1,153,800 |
| 2016/09/28 | 3,525 | 3,540 | 3,480 | 3,495 | -85 | -2.4% | 976,600 |
| 2016/09/27 | 3,510 | 3,580 | 3,425 | 3,580 | +50 | +1.4% | 1,484,900 |
| 2016/09/26 | 3,580 | 3,590 | 3,475 | 3,530 | -120 | -3.3% | 1,957,100 |
| 2016/09/23 | 3,700 | 3,710 | 3,640 | 3,650 | -40 | -1.1% | 958,800 |
| 2016/09/21 | 3,595 | 3,695 | 3,565 | 3,690 | +95 | +2.6% | 1,435,600 |
| 2016/09/20 | 3,555 | 3,620 | 3,545 | 3,595 | +35 | +1% | 1,415,300 |
| 2016/09/16 | 3,430 | 3,560 | 3,420 | 3,560 | +155 | +4.6% | 2,064,800 |
1951～
2000
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
