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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,360 | 4,410 | 4,355 | 4,365 | +50 | +1.2% | 1,377,100 |
| 2016/04/19 | 4,260 | 4,335 | 4,230 | 4,315 | +195 | +4.7% | 1,250,300 |
| 2016/04/18 | 4,115 | 4,180 | 4,115 | 4,120 | -170 | -4% | 1,107,900 |
| 2016/04/15 | 4,215 | 4,340 | 4,200 | 4,290 | +25 | +0.6% | 1,135,900 |
| 2016/04/14 | 4,270 | 4,330 | 4,230 | 4,265 | +115 | +2.8% | 1,889,200 |
| 2016/04/13 | 4,080 | 4,170 | 4,080 | 4,150 | +115 | +2.9% | 1,498,500 |
| 2016/04/12 | 3,955 | 4,055 | 3,890 | 4,035 | +10 | +0.2% | 2,123,500 |
| 2016/04/11 | 4,140 | 4,145 | 3,970 | 4,025 | -165 | -3.9% | 1,767,100 |
| 2016/04/08 | 4,100 | 4,255 | 4,070 | 4,190 | +70 | +1.7% | 1,740,200 |
| 2016/04/07 | 4,095 | 4,190 | 4,095 | 4,120 | +25 | +0.6% | 858,100 |
| 2016/04/06 | 4,100 | 4,125 | 4,055 | 4,095 | +20 | +0.5% | 1,901,500 |
| 2016/04/05 | 4,215 | 4,215 | 4,055 | 4,075 | -150 | -3.6% | 1,899,000 |
| 2016/04/04 | 4,155 | 4,245 | 4,125 | 4,225 | +65 | +1.6% | 1,391,500 |
| 2016/04/01 | 4,350 | 4,365 | 4,140 | 4,160 | -215 | -4.9% | 1,909,500 |
| 2016/03/31 | 4,360 | 4,490 | 4,350 | 4,375 | +75 | +1.7% | 2,775,300 |
| 2016/03/30 | 4,265 | 4,370 | 4,215 | 4,300 | +100 | +2.4% | 3,377,600 |
| 2016/03/29 | 4,180 | 4,250 | 4,180 | 4,200 | -45 | -1.1% | 1,269,100 |
| 2016/03/28 | 4,235 | 4,270 | 4,200 | 4,245 | +45 | +1.1% | 1,387,100 |
| 2016/03/25 | 4,285 | 4,285 | 4,190 | 4,200 | -105 | -2.4% | 1,928,100 |
| 2016/03/24 | 4,300 | 4,340 | 4,255 | 4,305 | -55 | -1.3% | 1,116,800 |
| 2016/03/23 | 4,415 | 4,440 | 4,355 | 4,360 | -55 | -1.2% | 665,100 |
| 2016/03/22 | 4,400 | 4,455 | 4,355 | 4,415 | +115 | +2.7% | 810,200 |
| 2016/03/18 | 4,350 | 4,385 | 4,255 | 4,300 | -70 | -1.6% | 1,119,200 |
| 2016/03/17 | 4,410 | 4,465 | 4,340 | 4,370 | -5 | -0.1% | 991,700 |
| 2016/03/16 | 4,405 | 4,415 | 4,355 | 4,375 | -80 | -1.8% | 898,000 |
| 2016/03/15 | 4,460 | 4,505 | 4,435 | 4,455 | +15 | +0.3% | 897,000 |
| 2016/03/14 | 4,430 | 4,470 | 4,415 | 4,440 | +80 | +1.8% | 752,700 |
| 2016/03/11 | 4,270 | 4,395 | 4,240 | 4,360 | +15 | +0.3% | 2,051,400 |
| 2016/03/10 | 4,340 | 4,360 | 4,275 | 4,345 | +50 | +1.2% | 681,800 |
| 2016/03/09 | 4,245 | 4,320 | 4,230 | 4,295 | +50 | +1.2% | 1,191,600 |
| 2016/03/08 | 4,320 | 4,320 | 4,165 | 4,245 | -70 | -1.6% | 1,934,100 |
| 2016/03/07 | 4,365 | 4,380 | 4,295 | 4,315 | -120 | -2.7% | 1,429,600 |
| 2016/03/04 | 4,465 | 4,510 | 4,370 | 4,435 | +75 | +1.7% | 1,368,200 |
| 2016/03/03 | 4,300 | 4,380 | 4,285 | 4,360 | -25 | -0.6% | 1,398,100 |
| 2016/03/02 | 4,250 | 4,420 | 4,200 | 4,385 | +305 | +7.5% | 1,982,200 |
| 2016/03/01 | 4,080 | 4,135 | 4,020 | 4,080 | -40 | -1% | 1,411,500 |
| 2016/02/29 | 4,170 | 4,260 | 4,110 | 4,120 | +20 | +0.5% | 1,406,900 |
| 2016/02/26 | 4,135 | 4,175 | 4,100 | 4,100 | +25 | +0.6% | 896,200 |
| 2016/02/25 | 3,985 | 4,100 | 3,965 | 4,075 | +90 | +2.3% | 1,247,400 |
| 2016/02/24 | 3,965 | 4,015 | 3,935 | 3,985 | -50 | -1.2% | 2,075,700 |
| 2016/02/23 | 4,100 | 4,130 | 4,025 | 4,035 | -65 | -1.6% | 1,306,000 |
| 2016/02/22 | 4,060 | 4,145 | 4,010 | 4,100 | +5 | +0.1% | 1,025,300 |
| 2016/02/19 | 4,050 | 4,115 | 4,015 | 4,095 | -20 | -0.5% | 1,026,200 |
| 2016/02/18 | 4,125 | 4,160 | 4,080 | 4,115 | +105 | +2.6% | 1,512,500 |
| 2016/02/17 | 4,040 | 4,070 | 3,920 | 4,010 | -65 | -1.6% | 1,622,200 |
| 2016/02/16 | 3,990 | 4,145 | 3,960 | 4,075 | +60 | +1.5% | 2,163,300 |
| 2016/02/15 | 3,980 | 4,045 | 3,920 | 4,015 | +220 | +5.8% | 1,638,100 |
| 2016/02/12 | 3,980 | 3,985 | 3,780 | 3,795 | -270 | -6.6% | 3,822,500 |
| 2016/02/10 | 4,205 | 4,230 | 3,995 | 4,065 | -25 | -0.6% | 2,513,700 |
| 2016/02/09 | 4,105 | 4,195 | 4,065 | 4,090 | -255 | -5.9% | 2,444,900 |
2101～
2150
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
