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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,420 | 3,420 | 3,365 | 3,405 | -40 | -1.2% | 1,148,200 |
| 2016/09/14 | 3,465 | 3,480 | 3,430 | 3,445 | -35 | -1% | 1,171,200 |
| 2016/09/13 | 3,455 | 3,480 | 3,420 | 3,480 | +20 | +0.6% | 1,623,700 |
| 2016/09/12 | 3,460 | 3,475 | 3,415 | 3,460 | -70 | -2% | 1,019,400 |
| 2016/09/09 | 3,480 | 3,550 | 3,445 | 3,530 | +95 | +2.8% | 2,205,200 |
| 2016/09/08 | 3,380 | 3,440 | 3,365 | 3,435 | +25 | +0.7% | 952,200 |
| 2016/09/07 | 3,405 | 3,415 | 3,345 | 3,410 | +25 | +0.7% | 1,463,500 |
| 2016/09/06 | 3,365 | 3,395 | 3,330 | 3,385 | +10 | +0.3% | 983,200 |
| 2016/09/05 | 3,470 | 3,475 | 3,365 | 3,375 | -55 | -1.6% | 1,032,500 |
| 2016/09/02 | 3,430 | 3,440 | 3,405 | 3,430 | -10 | -0.3% | 1,075,200 |
| 2016/09/01 | 3,330 | 3,455 | 3,325 | 3,440 | +55 | +1.6% | 1,717,000 |
| 2016/08/31 | 3,350 | 3,395 | 3,335 | 3,385 | +65 | +2% | 1,176,300 |
| 2016/08/30 | 3,320 | 3,340 | 3,310 | 3,320 | ±0 | ±0% | 908,300 |
| 2016/08/29 | 3,290 | 3,325 | 3,275 | 3,320 | +55 | +1.7% | 1,148,800 |
| 2016/08/26 | 3,350 | 3,360 | 3,225 | 3,265 | -15 | -0.5% | 1,855,900 |
| 2016/08/25 | 3,260 | 3,305 | 3,240 | 3,280 | +20 | +0.6% | 1,793,300 |
| 2016/08/24 | 3,190 | 3,270 | 3,190 | 3,260 | +65 | +2% | 1,288,600 |
| 2016/08/23 | 3,190 | 3,210 | 3,175 | 3,195 | -5 | -0.2% | 1,643,600 |
| 2016/08/22 | 3,210 | 3,215 | 3,190 | 3,200 | -15 | -0.5% | 872,400 |
| 2016/08/19 | 3,210 | 3,235 | 3,200 | 3,215 | +15 | +0.5% | 1,719,300 |
| 2016/08/18 | 3,325 | 3,335 | 3,200 | 3,200 | -195 | -5.7% | 2,108,500 |
| 2016/08/17 | 3,330 | 3,415 | 3,315 | 3,395 | +65 | +2% | 1,360,000 |
| 2016/08/16 | 3,405 | 3,450 | 3,330 | 3,330 | -80 | -2.3% | 1,500,900 |
| 2016/08/15 | 3,420 | 3,460 | 3,390 | 3,410 | -55 | -1.6% | 801,200 |
| 2016/08/12 | 3,475 | 3,480 | 3,435 | 3,465 | +60 | +1.8% | 1,486,500 |
| 2016/08/10 | 3,385 | 3,445 | 3,385 | 3,405 | ±0 | ±0% | 1,451,400 |
| 2016/08/09 | 3,350 | 3,420 | 3,335 | 3,405 | +110 | +3.3% | 2,108,100 |
| 2016/08/08 | 3,300 | 3,345 | 3,275 | 3,295 | +85 | +2.6% | 1,510,000 |
| 2016/08/05 | 3,215 | 3,230 | 3,195 | 3,210 | -45 | -1.4% | 1,885,500 |
| 2016/08/04 | 3,190 | 3,265 | 3,145 | 3,255 | -145 | -4.3% | 3,133,100 |
| 2016/08/03 | 3,430 | 3,445 | 3,365 | 3,400 | -55 | -1.6% | 1,651,800 |
| 2016/08/02 | 3,475 | 3,495 | 3,445 | 3,455 | -70 | -2% | 1,616,600 |
| 2016/08/01 | 3,510 | 3,580 | 3,500 | 3,525 | -55 | -1.5% | 1,620,000 |
| 2016/07/29 | 3,610 | 3,640 | 3,505 | 3,580 | -35 | -1% | 2,084,500 |
| 2016/07/28 | 3,655 | 3,680 | 3,605 | 3,615 | -85 | -2.3% | 1,392,500 |
| 2016/07/27 | 3,765 | 3,775 | 3,680 | 3,700 | +60 | +1.6% | 2,762,500 |
| 2016/07/26 | 3,730 | 3,730 | 3,580 | 3,640 | -155 | -4.1% | 2,615,400 |
| 2016/07/25 | 3,890 | 3,890 | 3,785 | 3,795 | -105 | -2.7% | 1,489,500 |
| 2016/07/22 | 3,970 | 3,990 | 3,890 | 3,900 | -115 | -2.9% | 1,153,500 |
| 2016/07/21 | 4,000 | 4,035 | 3,990 | 4,015 | +55 | +1.4% | 1,365,000 |
| 2016/07/20 | 3,930 | 3,960 | 3,895 | 3,960 | +35 | +0.9% | 1,478,300 |
| 2016/07/19 | 3,920 | 3,935 | 3,875 | 3,925 | +75 | +1.9% | 1,323,400 |
| 2016/07/15 | 3,830 | 3,890 | 3,825 | 3,850 | +20 | +0.5% | 1,490,800 |
| 2016/07/14 | 3,800 | 3,830 | 3,780 | 3,830 | +50 | +1.3% | 1,335,200 |
| 2016/07/13 | 3,850 | 3,850 | 3,765 | 3,780 | +55 | +1.5% | 2,211,800 |
| 2016/07/12 | 3,690 | 3,780 | 3,685 | 3,725 | +145 | +4.1% | 2,805,000 |
| 2016/07/11 | 3,555 | 3,610 | 3,540 | 3,580 | +155 | +4.5% | 2,174,700 |
| 2016/07/08 | 3,525 | 3,530 | 3,395 | 3,425 | -125 | -3.5% | 2,931,900 |
| 2016/07/07 | 3,600 | 3,610 | 3,535 | 3,550 | -100 | -2.7% | 1,505,900 |
| 2016/07/06 | 3,700 | 3,710 | 3,630 | 3,650 | -105 | -2.8% | 1,234,900 |
2001～
2050
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
