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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,740 | 3,740 | 3,690 | 3,715 | -10 | -0.3% | 907,800 |
| 2014/08/28 | 3,695 | 3,750 | 3,670 | 3,725 | +20 | +0.5% | 1,345,700 |
| 2014/08/27 | 3,675 | 3,715 | 3,660 | 3,705 | +25 | +0.7% | 825,900 |
| 2014/08/26 | 3,700 | 3,715 | 3,675 | 3,680 | -30 | -0.8% | 688,600 |
| 2014/08/25 | 3,710 | 3,720 | 3,685 | 3,710 | +55 | +1.5% | 994,000 |
| 2014/08/22 | 3,725 | 3,730 | 3,650 | 3,655 | -40 | -1.1% | 874,500 |
| 2014/08/21 | 3,625 | 3,700 | 3,620 | 3,695 | +90 | +2.5% | 1,427,000 |
| 2014/08/20 | 3,590 | 3,620 | 3,585 | 3,605 | +15 | +0.4% | 680,900 |
| 2014/08/19 | 3,585 | 3,610 | 3,570 | 3,590 | +65 | +1.8% | 823,200 |
| 2014/08/18 | 3,530 | 3,550 | 3,520 | 3,525 | -20 | -0.6% | 462,400 |
| 2014/08/15 | 3,585 | 3,590 | 3,535 | 3,545 | -45 | -1.3% | 652,000 |
| 2014/08/14 | 3,620 | 3,620 | 3,575 | 3,590 | +5 | +0.1% | 632,200 |
| 2014/08/13 | 3,535 | 3,595 | 3,525 | 3,585 | +40 | +1.1% | 930,800 |
| 2014/08/12 | 3,535 | 3,550 | 3,515 | 3,545 | +30 | +0.9% | 892,900 |
| 2014/08/11 | 3,515 | 3,530 | 3,430 | 3,515 | +155 | +4.6% | 1,880,300 |
| 2014/08/08 | 3,525 | 3,545 | 3,360 | 3,360 | -255 | -7.1% | 3,065,100 |
| 2014/08/07 | 3,590 | 3,760 | 3,520 | 3,615 | +70 | +2% | 2,172,100 |
| 2014/08/06 | 3,565 | 3,610 | 3,535 | 3,545 | -30 | -0.8% | 1,198,900 |
| 2014/08/05 | 3,635 | 3,645 | 3,570 | 3,575 | -50 | -1.4% | 1,152,000 |
| 2014/08/04 | 3,615 | 3,655 | 3,610 | 3,625 | -25 | -0.7% | 966,900 |
| 2014/08/01 | 3,700 | 3,700 | 3,625 | 3,650 | -100 | -2.7% | 2,446,400 |
| 2014/07/31 | 3,795 | 3,800 | 3,745 | 3,750 | -10 | -0.3% | 1,649,400 |
| 2014/07/30 | 3,705 | 3,775 | 3,700 | 3,760 | +70 | +1.9% | 1,477,000 |
| 2014/07/29 | 3,680 | 3,695 | 3,670 | 3,690 | +40 | +1.1% | 842,200 |
| 2014/07/28 | 3,660 | 3,695 | 3,635 | 3,650 | -10 | -0.3% | 683,200 |
| 2014/07/25 | 3,600 | 3,660 | 3,580 | 3,660 | +95 | +2.7% | 1,264,700 |
| 2014/07/24 | 3,590 | 3,600 | 3,545 | 3,565 | -20 | -0.6% | 1,164,200 |
| 2014/07/23 | 3,625 | 3,645 | 3,575 | 3,585 | +5 | +0.1% | 786,000 |
| 2014/07/22 | 3,615 | 3,615 | 3,515 | 3,580 | +10 | +0.3% | 1,800,000 |
| 2014/07/18 | 3,580 | 3,600 | 3,550 | 3,570 | -55 | -1.5% | 1,021,400 |
| 2014/07/17 | 3,735 | 3,735 | 3,610 | 3,625 | -70 | -1.9% | 1,359,500 |
| 2014/07/16 | 3,690 | 3,710 | 3,650 | 3,695 | -35 | -0.9% | 879,300 |
| 2014/07/15 | 3,715 | 3,750 | 3,715 | 3,730 | +20 | +0.5% | 760,000 |
| 2014/07/14 | 3,670 | 3,745 | 3,665 | 3,710 | +85 | +2.3% | 1,005,100 |
| 2014/07/11 | 3,575 | 3,635 | 3,565 | 3,625 | +5 | +0.1% | 1,214,300 |
| 2014/07/10 | 3,655 | 3,665 | 3,620 | 3,620 | -35 | -1% | 720,700 |
| 2014/07/09 | 3,630 | 3,670 | 3,620 | 3,655 | ±0 | ±0% | 957,800 |
| 2014/07/08 | 3,655 | 3,675 | 3,625 | 3,655 | -30 | -0.8% | 1,305,400 |
| 2014/07/07 | 3,720 | 3,735 | 3,685 | 3,685 | -5 | -0.1% | 1,275,500 |
| 2014/07/04 | 3,645 | 3,740 | 3,630 | 3,690 | +80 | +2.2% | 2,434,700 |
| 2014/07/03 | 3,635 | 3,640 | 3,595 | 3,610 | +25 | +0.7% | 890,700 |
| 2014/07/02 | 3,615 | 3,615 | 3,580 | 3,585 | -15 | -0.4% | 941,600 |
| 2014/07/01 | 3,550 | 3,620 | 3,540 | 3,600 | +110 | +3.2% | 1,871,100 |
| 2014/06/30 | 3,525 | 3,530 | 3,470 | 3,490 | -5 | -0.1% | 1,292,400 |
| 2014/06/27 | 3,540 | 3,560 | 3,480 | 3,495 | -60 | -1.7% | 1,158,800 |
| 2014/06/26 | 3,575 | 3,600 | 3,535 | 3,555 | -5 | -0.1% | 1,056,700 |
| 2014/06/25 | 3,605 | 3,620 | 3,555 | 3,560 | -55 | -1.5% | 1,149,200 |
| 2014/06/24 | 3,620 | 3,670 | 3,605 | 3,615 | -5 | -0.1% | 1,570,600 |
| 2014/06/23 | 3,500 | 3,670 | 3,500 | 3,620 | +170 | +4.9% | 3,087,500 |
| 2014/06/20 | 3,395 | 3,460 | 3,395 | 3,450 | +45 | +1.3% | 1,257,600 |
2501～
2550
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
