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 |
|---|---|---|---|---|---|---|---|
| 2016/07/28 | 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 |
| 2016/07/05 | 3,725 | 3,775 | 3,710 | 3,755 | -5 | -0.1% | 757,900 |
| 2016/07/04 | 3,750 | 3,770 | 3,700 | 3,760 | -45 | -1.2% | 1,040,400 |
| 2016/07/01 | 3,830 | 3,845 | 3,795 | 3,805 | +10 | +0.3% | 885,800 |
| 2016/06/30 | 3,830 | 3,875 | 3,795 | 3,795 | +25 | +0.7% | 1,607,300 |
| 2016/06/29 | 3,780 | 3,815 | 3,735 | 3,770 | +95 | +2.6% | 1,323,000 |
| 2016/06/28 | 3,600 | 3,710 | 3,585 | 3,675 | -35 | -0.9% | 1,556,900 |
| 2016/06/27 | 3,775 | 3,775 | 3,660 | 3,710 | -15 | -0.4% | 2,324,900 |
| 2016/06/24 | 4,075 | 4,105 | 3,670 | 3,725 | -340 | -8.4% | 2,249,500 |
| 2016/06/23 | 4,060 | 4,070 | 3,980 | 4,065 | +35 | +0.9% | 922,500 |
| 2016/06/22 | 4,025 | 4,050 | 3,965 | 4,030 | +5 | +0.1% | 1,215,000 |
| 2016/06/21 | 3,980 | 4,040 | 3,925 | 4,025 | -15 | -0.4% | 1,616,600 |
| 2016/06/20 | 4,035 | 4,075 | 4,015 | 4,040 | +55 | +1.4% | 1,159,200 |
| 2016/06/17 | 4,070 | 4,070 | 3,975 | 3,985 | +55 | +1.4% | 1,609,200 |
| 2016/06/16 | 4,050 | 4,060 | 3,925 | 3,930 | -115 | -2.8% | 1,425,400 |
| 2016/06/15 | 3,995 | 4,065 | 3,985 | 4,045 | +10 | +0.2% | 1,828,700 |
| 2016/06/14 | 4,155 | 4,175 | 4,020 | 4,035 | -155 | -3.7% | 2,027,900 |
| 2016/06/13 | 4,255 | 4,270 | 4,190 | 4,190 | -160 | -3.7% | 1,115,200 |
| 2016/06/10 | 4,375 | 4,385 | 4,330 | 4,350 | -40 | -0.9% | 1,984,000 |
| 2016/06/09 | 4,410 | 4,435 | 4,375 | 4,390 | -45 | -1% | 984,900 |
| 2016/06/08 | 4,435 | 4,455 | 4,385 | 4,435 | -20 | -0.4% | 815,800 |
| 2016/06/07 | 4,425 | 4,475 | 4,395 | 4,455 | +50 | +1.1% | 886,600 |
| 2016/06/06 | 4,405 | 4,410 | 4,360 | 4,405 | -70 | -1.6% | 982,400 |
| 2016/06/03 | 4,470 | 4,500 | 4,455 | 4,475 | ±0 | ±0% | 956,000 |
| 2016/06/02 | 4,525 | 4,565 | 4,455 | 4,475 | -105 | -2.3% | 1,332,800 |
| 2016/06/01 | 4,610 | 4,655 | 4,560 | 4,580 | -115 | -2.4% | 1,330,100 |
| 2016/05/31 | 4,700 | 4,725 | 4,645 | 4,695 | +50 | +1.1% | 2,156,100 |
| 2016/05/30 | 4,560 | 4,655 | 4,540 | 4,645 | +125 | +2.8% | 1,140,900 |
| 2016/05/27 | 4,510 | 4,525 | 4,470 | 4,520 | +40 | +0.9% | 577,300 |
| 2016/05/26 | 4,520 | 4,545 | 4,460 | 4,480 | +15 | +0.3% | 744,500 |
| 2016/05/25 | 4,455 | 4,515 | 4,435 | 4,465 | +80 | +1.8% | 1,308,200 |
| 2016/05/24 | 4,355 | 4,395 | 4,310 | 4,385 | +30 | +0.7% | 1,009,900 |
| 2016/05/23 | 4,345 | 4,370 | 4,280 | 4,355 | +10 | +0.2% | 603,100 |
| 2016/05/20 | 4,315 | 4,355 | 4,280 | 4,345 | -10 | -0.2% | 823,400 |
| 2016/05/19 | 4,380 | 4,410 | 4,345 | 4,355 | +65 | +1.5% | 1,247,200 |
2201～
2250
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
