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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,304.5 | 2,382 | 2,249 | 2,327 | +140 | +6.4% | 7,749,900 |
| 2024/08/05 | 2,339 | 2,382 | 2,156.5 | 2,187 | -202 | -8.5% | 8,159,700 |
| 2024/08/02 | 2,473 | 2,492.5 | 2,376.5 | 2,389 | -165.5 | -6.5% | 6,468,100 |
| 2024/08/01 | 2,583.5 | 2,600.5 | 2,512.5 | 2,554.5 | -49.5 | -1.9% | 5,483,300 |
| 2024/07/31 | 2,560.5 | 2,619 | 2,544.5 | 2,604 | -6.5 | -0.2% | 3,760,200 |
| 2024/07/30 | 2,607 | 2,637 | 2,599 | 2,610.5 | -11 | -0.4% | 3,097,900 |
| 2024/07/29 | 2,619 | 2,657 | 2,590 | 2,621.5 | +45.5 | +1.8% | 3,133,400 |
| 2024/07/26 | 2,573.5 | 2,625.5 | 2,565 | 2,576 | -6 | -0.2% | 3,629,800 |
| 2024/07/25 | 2,535.5 | 2,613.5 | 2,530.5 | 2,582 | +12.5 | +0.5% | 4,316,000 |
| 2024/07/24 | 2,576.5 | 2,619 | 2,565 | 2,569.5 | -18.5 | -0.7% | 2,412,400 |
| 2024/07/23 | 2,632 | 2,655 | 2,577.5 | 2,588 | -66.5 | -2.5% | 2,845,800 |
| 2024/07/22 | 2,694 | 2,695 | 2,632.5 | 2,654.5 | -44.5 | -1.6% | 2,201,600 |
| 2024/07/19 | 2,684 | 2,708.5 | 2,662 | 2,699 | -15.5 | -0.6% | 2,849,300 |
| 2024/07/18 | 2,682.5 | 2,717 | 2,681 | 2,714.5 | +32 | +1.2% | 3,622,500 |
| 2024/07/17 | 2,646 | 2,702.5 | 2,641 | 2,682.5 | +60 | +2.3% | 3,724,400 |
| 2024/07/16 | 2,623.5 | 2,658.5 | 2,610.5 | 2,622.5 | -27.5 | -1% | 2,919,200 |
| 2024/07/12 | 2,678.5 | 2,702.5 | 2,650 | 2,650 | -48.5 | -1.8% | 4,330,000 |
| 2024/07/11 | 2,715 | 2,729 | 2,696.5 | 2,698.5 | +9 | +0.3% | 3,452,900 |
| 2024/07/10 | 2,673 | 2,699 | 2,652.5 | 2,689.5 | +8 | +0.3% | 3,659,300 |
| 2024/07/09 | 2,615.5 | 2,690.5 | 2,606.5 | 2,681.5 | +54 | +2.1% | 4,408,400 |
| 2024/07/08 | 2,627 | 2,649 | 2,619 | 2,627.5 | +19 | +0.7% | 3,129,900 |
| 2024/07/05 | 2,607 | 2,613.5 | 2,580 | 2,608.5 | -6.5 | -0.2% | 2,324,400 |
| 2024/07/04 | 2,570 | 2,627 | 2,570 | 2,615 | +49.5 | +1.9% | 2,831,800 |
| 2024/07/03 | 2,535 | 2,594 | 2,520.5 | 2,565.5 | +37 | +1.5% | 3,948,400 |
| 2024/07/02 | 2,528 | 2,544 | 2,502 | 2,528.5 | -14 | -0.6% | 3,589,300 |
| 2024/07/01 | 2,602 | 2,609.5 | 2,527.5 | 2,542.5 | -51 | -2% | 3,459,900 |
| 2024/06/28 | 2,576 | 2,602 | 2,564.5 | 2,593.5 | -3 | -0.1% | 3,391,300 |
| 2024/06/27 | 2,578.5 | 2,604.5 | 2,562.5 | 2,596.5 | +1.5 | +0.1% | 2,872,600 |
| 2024/06/26 | 2,581.5 | 2,611.5 | 2,551 | 2,595 | +16 | +0.6% | 3,377,200 |
| 2024/06/25 | 2,575 | 2,584.5 | 2,540.5 | 2,579 | -0.5 | ±0% | 2,619,100 |
| 2024/06/24 | 2,524.5 | 2,595.5 | 2,506 | 2,579.5 | +61.5 | +2.4% | 3,550,200 |
| 2024/06/21 | 2,530 | 2,566 | 2,501.5 | 2,518 | -33 | -1.3% | 7,183,200 |
| 2024/06/20 | 2,530.5 | 2,567 | 2,510 | 2,551 | -13 | -0.5% | 2,918,600 |
| 2024/06/19 | 2,650 | 2,650 | 2,531.5 | 2,564 | -73 | -2.8% | 3,853,900 |
| 2024/06/18 | 2,620.5 | 2,644.5 | 2,605 | 2,637 | +37 | +1.4% | 3,096,200 |
| 2024/06/17 | 2,643.5 | 2,655 | 2,581.5 | 2,600 | -92.5 | -3.4% | 4,255,300 |
| 2024/06/14 | 2,682 | 2,702 | 2,659.5 | 2,692.5 | +19.5 | +0.7% | 7,578,900 |
| 2024/06/13 | 2,710 | 2,713 | 2,671 | 2,673 | +3 | +0.1% | 4,063,000 |
| 2024/06/12 | 2,650 | 2,676 | 2,634 | 2,670 | -19.5 | -0.7% | 4,537,400 |
| 2024/06/11 | 2,681.5 | 2,709 | 2,670.5 | 2,689.5 | +23 | +0.9% | 3,597,700 |
| 2024/06/10 | 2,685 | 2,694.5 | 2,628 | 2,666.5 | +23 | +0.9% | 3,547,700 |
| 2024/06/07 | 2,611.5 | 2,649.5 | 2,610 | 2,643.5 | +25.5 | +1% | 3,910,700 |
| 2024/06/06 | 2,645.5 | 2,654.5 | 2,588.5 | 2,618 | +43 | +1.7% | 5,295,200 |
| 2024/06/05 | 2,556 | 2,586 | 2,535 | 2,575 | +63 | +2.5% | 6,072,000 |
| 2024/06/04 | 2,505.5 | 2,524.5 | 2,495 | 2,512 | +15.5 | +0.6% | 3,697,900 |
| 2024/06/03 | 2,495 | 2,515 | 2,451.5 | 2,496.5 | +23 | +0.9% | 3,858,800 |
| 2024/05/31 | 2,468 | 2,478 | 2,435 | 2,473.5 | +30 | +1.2% | 7,369,400 |
| 2024/05/30 | 2,452 | 2,455 | 2,396.5 | 2,443.5 | -18 | -0.7% | 7,271,000 |
| 2024/05/29 | 2,474.5 | 2,511 | 2,446 | 2,461.5 | -18 | -0.7% | 3,357,000 |
| 2024/05/28 | 2,500 | 2,519 | 2,468.5 | 2,479.5 | -49 | -1.9% | 3,261,100 |
201～
250
件表示中 / 3713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 | 190,600円 | +0.2% | -8.8% | 1.57% | 20.47倍 | 2.86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 | 1,666,000円 | +6.2% | +11.6% | 1.50% | 25.96倍 | 5.86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 | 261,000円 | +1.3% | +25.5% | 1.15% | 26.92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 | 341,900円 | -4.5% | -19.5% | 1.93% | 21.95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 | 228,600円 | +10.8% | +36.5% | 1.06% | 54.70倍 | 3.91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
