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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,110 | 4,135 | 4,050 | 4,080 | -20 | -0.5% | 1,154,100 |
| 2015/09/04 | 4,175 | 4,175 | 4,055 | 4,100 | -50 | -1.2% | 1,778,200 |
| 2015/09/03 | 4,185 | 4,220 | 4,135 | 4,150 | +35 | +0.9% | 1,336,600 |
| 2015/09/02 | 4,105 | 4,215 | 4,075 | 4,115 | -60 | -1.4% | 1,495,900 |
| 2015/09/01 | 4,360 | 4,385 | 4,175 | 4,175 | -255 | -5.8% | 1,976,100 |
| 2015/08/31 | 4,440 | 4,500 | 4,395 | 4,430 | -10 | -0.2% | 2,878,300 |
| 2015/08/28 | 4,460 | 4,505 | 4,395 | 4,440 | +140 | +3.3% | 3,102,400 |
| 2015/08/27 | 4,285 | 4,365 | 4,270 | 4,300 | +110 | +2.6% | 1,553,800 |
| 2015/08/26 | 4,130 | 4,215 | 4,090 | 4,190 | +65 | +1.6% | 1,959,500 |
| 2015/08/25 | 4,185 | 4,385 | 4,125 | 4,125 | -130 | -3.1% | 2,844,500 |
| 2015/08/24 | 4,410 | 4,420 | 4,240 | 4,255 | -245 | -5.4% | 2,099,200 |
| 2015/08/21 | 4,570 | 4,620 | 4,500 | 4,500 | -140 | -3% | 1,421,200 |
| 2015/08/20 | 4,675 | 4,730 | 4,630 | 4,640 | ±0 | ±0% | 1,852,700 |
| 2015/08/19 | 4,720 | 4,780 | 4,620 | 4,640 | -85 | -1.8% | 2,047,800 |
| 2015/08/18 | 4,840 | 4,860 | 4,725 | 4,725 | -165 | -3.4% | 2,129,800 |
| 2015/08/17 | 4,890 | 4,930 | 4,875 | 4,890 | ±0 | ±0% | 1,193,700 |
| 2015/08/14 | 4,935 | 4,955 | 4,800 | 4,890 | -55 | -1.1% | 2,300,400 |
| 2015/08/13 | 4,935 | 4,990 | 4,880 | 4,945 | +10 | +0.2% | 1,109,800 |
| 2015/08/12 | 4,950 | 5,040 | 4,860 | 4,935 | +35 | +0.7% | 1,887,600 |
| 2015/08/11 | 4,920 | 4,985 | 4,860 | 4,900 | -10 | -0.2% | 1,084,900 |
| 2015/08/10 | 4,895 | 4,925 | 4,820 | 4,910 | +115 | +2.4% | 1,531,900 |
| 2015/08/07 | 4,580 | 4,810 | 4,580 | 4,795 | -105 | -2.1% | 1,701,500 |
| 2015/08/06 | 4,925 | 4,945 | 4,795 | 4,900 | +15 | +0.3% | 1,229,500 |
| 2015/08/05 | 4,775 | 4,960 | 4,770 | 4,885 | +125 | +2.6% | 1,339,200 |
| 2015/08/04 | 4,740 | 4,840 | 4,720 | 4,760 | +20 | +0.4% | 906,300 |
| 2015/08/03 | 4,735 | 4,765 | 4,685 | 4,740 | -10 | -0.2% | 837,400 |
| 2015/07/31 | 4,750 | 4,780 | 4,725 | 4,750 | +5 | +0.1% | 1,029,500 |
| 2015/07/30 | 4,755 | 4,815 | 4,740 | 4,745 | +30 | +0.6% | 1,295,600 |
| 2015/07/29 | 4,765 | 4,770 | 4,685 | 4,715 | +15 | +0.3% | 755,100 |
| 2015/07/28 | 4,690 | 4,740 | 4,660 | 4,700 | -15 | -0.3% | 1,391,200 |
| 2015/07/27 | 4,800 | 4,830 | 4,700 | 4,715 | -120 | -2.5% | 1,309,400 |
| 2015/07/24 | 4,825 | 4,890 | 4,825 | 4,835 | -35 | -0.7% | 840,800 |
| 2015/07/23 | 4,890 | 4,965 | 4,835 | 4,870 | ±0 | ±0% | 1,171,800 |
| 2015/07/22 | 4,760 | 4,925 | 4,740 | 4,870 | +120 | +2.5% | 1,855,600 |
| 2015/07/21 | 4,670 | 4,760 | 4,625 | 4,750 | +115 | +2.5% | 1,435,200 |
| 2015/07/17 | 4,625 | 4,650 | 4,595 | 4,635 | +10 | +0.2% | 999,600 |
| 2015/07/16 | 4,650 | 4,660 | 4,585 | 4,625 | +15 | +0.3% | 1,122,100 |
| 2015/07/15 | 4,585 | 4,665 | 4,565 | 4,610 | +80 | +1.8% | 1,931,900 |
| 2015/07/14 | 4,530 | 4,570 | 4,510 | 4,530 | +40 | +0.9% | 1,046,100 |
| 2015/07/13 | 4,500 | 4,520 | 4,465 | 4,490 | +40 | +0.9% | 1,183,900 |
| 2015/07/10 | 4,430 | 4,505 | 4,410 | 4,450 | +5 | +0.1% | 2,148,900 |
| 2015/07/09 | 4,270 | 4,445 | 4,220 | 4,445 | +35 | +0.8% | 2,223,000 |
| 2015/07/08 | 4,430 | 4,460 | 4,395 | 4,410 | -60 | -1.3% | 1,803,900 |
| 2015/07/07 | 4,410 | 4,485 | 4,385 | 4,470 | +100 | +2.3% | 3,221,500 |
| 2015/07/06 | 4,325 | 4,395 | 4,320 | 4,370 | -30 | -0.7% | 3,541,300 |
| 2015/07/03 | 4,315 | 4,415 | 4,315 | 4,400 | +105 | +2.4% | 2,026,900 |
| 2015/07/02 | 4,300 | 4,340 | 4,275 | 4,295 | +50 | +1.2% | 936,000 |
| 2015/07/01 | 4,255 | 4,280 | 4,240 | 4,245 | +15 | +0.4% | 802,900 |
| 2015/06/30 | 4,240 | 4,245 | 4,190 | 4,230 | -5 | -0.1% | 1,067,700 |
| 2015/06/29 | 4,250 | 4,295 | 4,235 | 4,235 | -130 | -3% | 1,304,500 |
2251～
2300
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
