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 |
|---|---|---|---|---|---|---|---|
| 2016/10/12 | 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 |
| 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 |
2151～
2200
件表示中 / 3752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 | 180,800円 | +0.2% | -8.8% | 1.66% | 19.42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 | 1,893,000円 | +6.2% | +11.6% | 1.32% | 29.49倍 | 6.66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 | 254,500円 | +1.3% | +25.5% | 1.18% | 26.25倍 | 2.74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 | 339,000円 | -4.5% | -19.5% | 1.95% | 21.77倍 | 1.97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 | 236,000円 | +10.8% | +36.5% | 1.03% | 56.47倍 | 4.02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
