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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 4,045 | 4,045 | 3,945 | 3,945 | -90 | -2.2% | 982,900 |
| 2017/01/16 | 4,050 | 4,070 | 4,030 | 4,035 | -55 | -1.3% | 852,700 |
| 2017/01/13 | 4,035 | 4,090 | 4,025 | 4,090 | +80 | +2% | 1,018,300 |
| 2017/01/12 | 4,055 | 4,070 | 3,980 | 4,010 | -85 | -2.1% | 1,301,600 |
| 2017/01/11 | 4,115 | 4,145 | 4,090 | 4,095 | -5 | -0.1% | 1,157,100 |
| 2017/01/10 | 4,120 | 4,155 | 4,090 | 4,100 | -10 | -0.2% | 1,365,600 |
| 2017/01/06 | 4,105 | 4,140 | 4,075 | 4,110 | +15 | +0.4% | 1,025,800 |
| 2017/01/05 | 4,110 | 4,125 | 4,080 | 4,095 | -15 | -0.4% | 1,149,300 |
| 2017/01/04 | 4,070 | 4,140 | 4,055 | 4,110 | +70 | +1.7% | 1,971,300 |
| 2016/12/30 | 3,990 | 4,055 | 3,985 | 4,040 | +15 | +0.4% | 986,000 |
| 2016/12/29 | 4,000 | 4,075 | 3,985 | 4,025 | +25 | +0.6% | 1,688,700 |
| 2016/12/28 | 4,035 | 4,050 | 3,975 | 4,000 | -30 | -0.7% | 1,754,600 |
| 2016/12/27 | 4,060 | 4,080 | 4,010 | 4,030 | -35 | -0.9% | 1,795,300 |
| 2016/12/26 | 3,950 | 4,100 | 3,945 | 4,065 | +140 | +3.6% | 1,939,200 |
| 2016/12/22 | 3,930 | 4,015 | 3,820 | 3,925 | -210 | -5.1% | 4,689,800 |
| 2016/12/21 | 4,305 | 4,315 | 4,125 | 4,135 | -170 | -3.9% | 2,037,800 |
| 2016/12/20 | 4,255 | 4,315 | 4,210 | 4,305 | +5 | +0.1% | 1,450,100 |
| 2016/12/19 | 4,320 | 4,345 | 4,290 | 4,300 | -30 | -0.7% | 1,124,200 |
| 2016/12/16 | 4,340 | 4,355 | 4,310 | 4,330 | +40 | +0.9% | 1,313,300 |
| 2016/12/15 | 4,260 | 4,345 | 4,235 | 4,290 | +30 | +0.7% | 1,611,800 |
| 2016/12/14 | 4,250 | 4,280 | 4,235 | 4,260 | +40 | +0.9% | 1,088,800 |
| 2016/12/13 | 4,205 | 4,230 | 4,165 | 4,220 | +10 | +0.2% | 1,068,800 |
| 2016/12/12 | 4,220 | 4,260 | 4,175 | 4,210 | +40 | +1% | 1,256,100 |
| 2016/12/09 | 4,170 | 4,195 | 4,140 | 4,170 | +75 | +1.8% | 2,300,700 |
| 2016/12/08 | 4,110 | 4,150 | 4,070 | 4,095 | +30 | +0.7% | 1,280,500 |
| 2016/12/07 | 4,035 | 4,080 | 4,030 | 4,065 | -5 | -0.1% | 1,162,900 |
| 2016/12/06 | 4,090 | 4,100 | 4,035 | 4,070 | +30 | +0.7% | 1,240,900 |
| 2016/12/05 | 4,005 | 4,065 | 4,005 | 4,040 | +5 | +0.1% | 1,026,400 |
| 2016/12/02 | 4,055 | 4,090 | 3,985 | 4,035 | -75 | -1.8% | 1,491,200 |
| 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 |
2051～
2100
件表示中 / 3715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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 1,647,500円 | +6.2% | +11.6% | 1.52% | 25.67倍 | 5.80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 | 260,500円 | +1.3% | +25.5% | 1.15% | 26.86倍 | 2.81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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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
