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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 4,045 | 4,090 | 4,030 | 4,075 | +35 | +0.9% | 751,000 |
| 2017/08/01 | 4,000 | 4,055 | 4,000 | 4,040 | +30 | +0.7% | 716,800 |
| 2017/07/31 | 4,025 | 4,035 | 4,000 | 4,010 | -25 | -0.6% | 798,800 |
| 2017/07/28 | 4,065 | 4,085 | 4,030 | 4,035 | -30 | -0.7% | 833,900 |
| 2017/07/27 | 4,100 | 4,145 | 4,055 | 4,065 | -50 | -1.2% | 1,046,500 |
| 2017/07/26 | 4,130 | 4,165 | 4,100 | 4,115 | -15 | -0.4% | 839,300 |
| 2017/07/25 | 4,215 | 4,230 | 4,130 | 4,130 | -80 | -1.9% | 976,200 |
| 2017/07/24 | 4,225 | 4,240 | 4,180 | 4,210 | -30 | -0.7% | 722,900 |
| 2017/07/21 | 4,210 | 4,255 | 4,200 | 4,240 | +10 | +0.2% | 732,300 |
| 2017/07/20 | 4,165 | 4,235 | 4,160 | 4,230 | +65 | +1.6% | 1,055,700 |
| 2017/07/19 | 4,170 | 4,180 | 4,145 | 4,165 | -30 | -0.7% | 729,900 |
| 2017/07/18 | 4,170 | 4,200 | 4,150 | 4,195 | +10 | +0.2% | 760,400 |
| 2017/07/14 | 4,200 | 4,210 | 4,175 | 4,185 | ±0 | ±0% | 847,200 |
| 2017/07/13 | 4,215 | 4,220 | 4,175 | 4,185 | +5 | +0.1% | 614,800 |
| 2017/07/12 | 4,180 | 4,205 | 4,170 | 4,180 | -10 | -0.2% | 791,600 |
| 2017/07/11 | 4,150 | 4,195 | 4,145 | 4,190 | +50 | +1.2% | 934,900 |
| 2017/07/10 | 4,125 | 4,165 | 4,120 | 4,140 | +60 | +1.5% | 888,100 |
| 2017/07/07 | 4,070 | 4,085 | 4,050 | 4,080 | +5 | +0.1% | 1,101,300 |
| 2017/07/06 | 4,100 | 4,120 | 4,070 | 4,075 | -5 | -0.1% | 747,600 |
| 2017/07/05 | 4,065 | 4,085 | 4,040 | 4,080 | +20 | +0.5% | 726,900 |
| 2017/07/04 | 4,090 | 4,125 | 4,050 | 4,060 | -5 | -0.1% | 809,600 |
| 2017/07/03 | 4,105 | 4,110 | 4,045 | 4,065 | -35 | -0.9% | 1,179,900 |
| 2017/06/30 | 4,105 | 4,110 | 4,065 | 4,100 | -35 | -0.8% | 1,738,400 |
| 2017/06/29 | 4,110 | 4,150 | 4,090 | 4,135 | +40 | +1% | 1,441,500 |
| 2017/06/28 | 4,085 | 4,130 | 4,080 | 4,095 | -10 | -0.2% | 999,000 |
| 2017/06/27 | 4,060 | 4,150 | 4,055 | 4,105 | +65 | +1.6% | 1,234,000 |
| 2017/06/26 | 4,030 | 4,060 | 4,020 | 4,040 | +5 | +0.1% | 729,100 |
| 2017/06/23 | 4,075 | 4,080 | 4,030 | 4,035 | -15 | -0.4% | 788,900 |
| 2017/06/22 | 4,015 | 4,075 | 4,015 | 4,050 | +40 | +1% | 1,179,600 |
| 2017/06/21 | 4,020 | 4,030 | 3,980 | 4,010 | +10 | +0.3% | 1,119,100 |
| 2017/06/20 | 4,005 | 4,015 | 3,980 | 4,000 | +20 | +0.5% | 1,005,400 |
| 2017/06/19 | 4,010 | 4,035 | 3,970 | 3,980 | -30 | -0.7% | 834,800 |
| 2017/06/16 | 3,950 | 4,010 | 3,945 | 4,010 | +80 | +2% | 1,492,900 |
| 2017/06/15 | 3,930 | 3,950 | 3,875 | 3,930 | -10 | -0.3% | 1,103,900 |
| 2017/06/14 | 3,950 | 3,960 | 3,920 | 3,940 | -5 | -0.1% | 905,200 |
| 2017/06/13 | 3,950 | 3,955 | 3,920 | 3,945 | -35 | -0.9% | 1,165,800 |
| 2017/06/12 | 3,970 | 4,015 | 3,940 | 3,980 | -15 | -0.4% | 733,900 |
| 2017/06/09 | 4,030 | 4,040 | 3,975 | 3,995 | -45 | -1.1% | 2,048,700 |
| 2017/06/08 | 4,065 | 4,095 | 4,035 | 4,040 | -20 | -0.5% | 924,900 |
| 2017/06/07 | 4,060 | 4,075 | 4,030 | 4,060 | -10 | -0.2% | 705,700 |
| 2017/06/06 | 4,140 | 4,155 | 4,065 | 4,070 | -90 | -2.2% | 1,100,900 |
| 2017/06/05 | 4,150 | 4,185 | 4,125 | 4,160 | +10 | +0.2% | 791,100 |
| 2017/06/02 | 4,100 | 4,165 | 4,085 | 4,150 | +75 | +1.8% | 1,357,300 |
| 2017/06/01 | 4,060 | 4,095 | 4,060 | 4,075 | +30 | +0.7% | 1,121,600 |
| 2017/05/31 | 4,030 | 4,085 | 4,005 | 4,045 | +25 | +0.6% | 1,646,400 |
| 2017/05/30 | 4,055 | 4,065 | 3,985 | 4,020 | -50 | -1.2% | 1,768,700 |
| 2017/05/29 | 4,130 | 4,140 | 4,065 | 4,070 | -75 | -1.8% | 2,183,700 |
| 2017/05/26 | 4,200 | 4,205 | 4,145 | 4,145 | -75 | -1.8% | 1,392,700 |
| 2017/05/25 | 4,205 | 4,225 | 4,180 | 4,220 | -30 | -0.7% | 1,028,700 |
| 2017/05/24 | 4,220 | 4,255 | 4,205 | 4,250 | +65 | +1.6% | 957,700 |
1951～
2000
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
