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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 4,700 | 4,705 | 4,440 | 4,460 | -225 | -4.8% | 2,755,400 |
| 2016/01/06 | 4,725 | 4,755 | 4,665 | 4,685 | -30 | -0.6% | 1,459,400 |
| 2016/01/05 | 4,730 | 4,760 | 4,690 | 4,715 | -40 | -0.8% | 1,457,700 |
| 2016/01/04 | 4,730 | 4,855 | 4,720 | 4,755 | -45 | -0.9% | 1,804,500 |
| 2015/12/30 | 4,765 | 4,875 | 4,765 | 4,800 | +70 | +1.5% | 1,004,200 |
| 2015/12/29 | 4,695 | 4,740 | 4,675 | 4,730 | +45 | +1% | 461,900 |
| 2015/12/28 | 4,665 | 4,695 | 4,635 | 4,685 | +55 | +1.2% | 385,300 |
| 2015/12/25 | 4,620 | 4,670 | 4,610 | 4,630 | ±0 | ±0% | 387,300 |
| 2015/12/24 | 4,695 | 4,720 | 4,630 | 4,630 | -10 | -0.2% | 620,900 |
| 2015/12/22 | 4,660 | 4,670 | 4,605 | 4,640 | -5 | -0.1% | 744,000 |
| 2015/12/21 | 4,640 | 4,680 | 4,585 | 4,645 | -55 | -1.2% | 1,178,900 |
| 2015/12/18 | 4,810 | 4,950 | 4,690 | 4,700 | -90 | -1.9% | 2,056,200 |
| 2015/12/17 | 4,820 | 4,855 | 4,745 | 4,790 | +90 | +1.9% | 1,639,800 |
| 2015/12/16 | 4,610 | 4,700 | 4,580 | 4,700 | +160 | +3.5% | 1,083,100 |
| 2015/12/15 | 4,660 | 4,680 | 4,530 | 4,540 | -115 | -2.5% | 1,070,900 |
| 2015/12/14 | 4,575 | 4,660 | 4,520 | 4,655 | -35 | -0.7% | 1,058,200 |
| 2015/12/11 | 4,625 | 4,715 | 4,625 | 4,690 | +40 | +0.9% | 2,229,200 |
| 2015/12/10 | 4,705 | 4,735 | 4,635 | 4,650 | -125 | -2.6% | 1,655,100 |
| 2015/12/09 | 4,820 | 4,860 | 4,765 | 4,775 | -25 | -0.5% | 1,047,900 |
| 2015/12/08 | 4,880 | 4,900 | 4,795 | 4,800 | -85 | -1.7% | 947,100 |
| 2015/12/07 | 4,910 | 4,925 | 4,875 | 4,885 | +70 | +1.5% | 997,200 |
| 2015/12/04 | 4,870 | 4,915 | 4,805 | 4,815 | -105 | -2.1% | 1,565,100 |
| 2015/12/03 | 4,820 | 4,950 | 4,795 | 4,920 | +115 | +2.4% | 1,771,700 |
| 2015/12/02 | 4,870 | 4,875 | 4,785 | 4,805 | -110 | -2.2% | 1,872,500 |
| 2015/12/01 | 4,910 | 4,935 | 4,885 | 4,915 | +5 | +0.1% | 1,166,300 |
| 2015/11/30 | 4,910 | 4,960 | 4,890 | 4,910 | -35 | -0.7% | 1,064,600 |
| 2015/11/27 | 4,945 | 4,965 | 4,890 | 4,945 | +30 | +0.6% | 827,400 |
| 2015/11/26 | 4,900 | 4,935 | 4,885 | 4,915 | +15 | +0.3% | 873,900 |
| 2015/11/25 | 4,890 | 4,915 | 4,805 | 4,900 | -30 | -0.6% | 1,262,500 |
| 2015/11/24 | 4,955 | 5,000 | 4,910 | 4,930 | -15 | -0.3% | 1,178,700 |
| 2015/11/20 | 4,925 | 4,950 | 4,890 | 4,945 | +20 | +0.4% | 1,137,100 |
| 2015/11/19 | 4,920 | 4,935 | 4,880 | 4,925 | +40 | +0.8% | 2,088,100 |
| 2015/11/18 | 4,940 | 4,940 | 4,880 | 4,885 | +5 | +0.1% | 1,515,800 |
| 2015/11/17 | 4,870 | 4,945 | 4,815 | 4,880 | +55 | +1.1% | 1,990,600 |
| 2015/11/16 | 4,695 | 4,875 | 4,680 | 4,825 | +75 | +1.6% | 2,079,100 |
| 2015/11/13 | 4,720 | 4,770 | 4,710 | 4,750 | -30 | -0.6% | 1,980,700 |
| 2015/11/12 | 4,775 | 4,815 | 4,755 | 4,780 | +5 | +0.1% | 1,613,900 |
| 2015/11/11 | 4,845 | 4,870 | 4,760 | 4,775 | -90 | -1.8% | 3,058,900 |
| 2015/11/10 | 4,765 | 4,900 | 4,750 | 4,865 | +35 | +0.7% | 3,967,800 |
| 2015/11/09 | 4,800 | 4,830 | 4,680 | 4,830 | +700 | +16.9% | 6,862,700 |
| 2015/11/06 | 4,140 | 4,170 | 4,095 | 4,130 | -5 | -0.1% | 801,000 |
| 2015/11/05 | 4,110 | 4,160 | 4,045 | 4,135 | +45 | +1.1% | 831,800 |
| 2015/11/04 | 4,105 | 4,140 | 4,070 | 4,090 | +55 | +1.4% | 977,600 |
| 2015/11/02 | 4,065 | 4,130 | 4,025 | 4,035 | -70 | -1.7% | 1,154,900 |
| 2015/10/30 | 4,095 | 4,135 | 4,045 | 4,105 | +35 | +0.9% | 1,154,700 |
| 2015/10/29 | 4,055 | 4,085 | 4,015 | 4,070 | +55 | +1.4% | 821,800 |
| 2015/10/28 | 3,980 | 4,040 | 3,980 | 4,015 | +40 | +1% | 768,800 |
| 2015/10/27 | 3,985 | 4,035 | 3,965 | 3,975 | +50 | +1.3% | 1,341,300 |
| 2015/10/26 | 3,975 | 4,015 | 3,910 | 3,925 | -35 | -0.9% | 1,668,500 |
| 2015/10/23 | 3,995 | 4,000 | 3,935 | 3,960 | +35 | +0.9% | 1,413,600 |
2301～
2350
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
