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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,175 | 4,185 | 4,110 | 4,120 | -15 | -0.4% | 999,000 |
| 2015/01/29 | 4,115 | 4,215 | 4,115 | 4,135 | -30 | -0.7% | 949,900 |
| 2015/01/28 | 4,100 | 4,185 | 4,100 | 4,165 | -25 | -0.6% | 893,100 |
| 2015/01/27 | 4,160 | 4,230 | 4,150 | 4,190 | +115 | +2.8% | 1,180,200 |
| 2015/01/26 | 4,080 | 4,090 | 4,040 | 4,075 | -75 | -1.8% | 908,500 |
| 2015/01/23 | 4,170 | 4,175 | 4,125 | 4,150 | +50 | +1.2% | 921,900 |
| 2015/01/22 | 4,060 | 4,115 | 4,045 | 4,100 | +5 | +0.1% | 1,046,200 |
| 2015/01/21 | 4,150 | 4,165 | 4,070 | 4,095 | -80 | -1.9% | 1,059,500 |
| 2015/01/20 | 4,125 | 4,195 | 4,120 | 4,175 | +35 | +0.8% | 1,252,600 |
| 2015/01/19 | 4,185 | 4,195 | 4,125 | 4,140 | +15 | +0.4% | 1,020,700 |
| 2015/01/16 | 4,020 | 4,130 | 4,020 | 4,125 | +15 | +0.4% | 1,766,300 |
| 2015/01/15 | 4,025 | 4,130 | 3,985 | 4,110 | +85 | +2.1% | 1,328,500 |
| 2015/01/14 | 4,105 | 4,145 | 4,015 | 4,025 | -150 | -3.6% | 1,761,300 |
| 2015/01/13 | 4,160 | 4,185 | 4,100 | 4,175 | -40 | -0.9% | 962,300 |
| 2015/01/09 | 4,210 | 4,265 | 4,170 | 4,215 | +30 | +0.7% | 1,590,800 |
| 2015/01/08 | 4,235 | 4,250 | 4,170 | 4,185 | +20 | +0.5% | 1,192,000 |
| 2015/01/07 | 4,125 | 4,225 | 4,105 | 4,165 | -10 | -0.2% | 1,396,200 |
| 2015/01/06 | 4,230 | 4,260 | 4,170 | 4,175 | -170 | -3.9% | 1,665,400 |
| 2015/01/05 | 4,245 | 4,380 | 4,230 | 4,345 | +75 | +1.8% | 1,224,300 |
| 2014/12/30 | 4,355 | 4,355 | 4,265 | 4,270 | -100 | -2.3% | 1,007,900 |
| 2014/12/29 | 4,460 | 4,460 | 4,310 | 4,370 | -55 | -1.2% | 880,000 |
| 2014/12/26 | 4,440 | 4,455 | 4,385 | 4,425 | -30 | -0.7% | 738,700 |
| 2014/12/25 | 4,405 | 4,465 | 4,385 | 4,455 | +20 | +0.5% | 763,000 |
| 2014/12/24 | 4,430 | 4,450 | 4,395 | 4,435 | +55 | +1.3% | 1,020,100 |
| 2014/12/22 | 4,515 | 4,515 | 4,355 | 4,380 | -25 | -0.6% | 1,225,300 |
| 2014/12/19 | 4,520 | 4,520 | 4,360 | 4,405 | -15 | -0.3% | 2,317,200 |
| 2014/12/18 | 4,500 | 4,515 | 4,395 | 4,420 | +130 | +3% | 1,872,700 |
| 2014/12/17 | 4,200 | 4,325 | 4,180 | 4,290 | +75 | +1.8% | 1,833,600 |
| 2014/12/16 | 4,180 | 4,255 | 4,170 | 4,215 | -55 | -1.3% | 1,670,800 |
| 2014/12/15 | 4,290 | 4,325 | 4,265 | 4,270 | -125 | -2.8% | 1,100,100 |
| 2014/12/12 | 4,345 | 4,445 | 4,335 | 4,395 | +105 | +2.4% | 2,676,400 |
| 2014/12/11 | 4,225 | 4,330 | 4,200 | 4,290 | -80 | -1.8% | 1,627,200 |
| 2014/12/10 | 4,390 | 4,460 | 4,345 | 4,370 | -85 | -1.9% | 1,128,700 |
| 2014/12/09 | 4,480 | 4,500 | 4,440 | 4,455 | -25 | -0.6% | 961,000 |
| 2014/12/08 | 4,540 | 4,565 | 4,460 | 4,480 | -60 | -1.3% | 960,400 |
| 2014/12/05 | 4,530 | 4,555 | 4,500 | 4,540 | ±0 | ±0% | 852,000 |
| 2014/12/04 | 4,580 | 4,600 | 4,525 | 4,540 | -40 | -0.9% | 1,164,800 |
| 2014/12/03 | 4,630 | 4,665 | 4,570 | 4,580 | +40 | +0.9% | 1,697,700 |
| 2014/12/02 | 4,450 | 4,555 | 4,445 | 4,540 | +100 | +2.3% | 1,257,300 |
| 2014/12/01 | 4,375 | 4,535 | 4,375 | 4,440 | +120 | +2.8% | 1,676,700 |
| 2014/11/28 | 4,190 | 4,325 | 4,190 | 4,320 | +185 | +4.5% | 1,997,300 |
| 2014/11/27 | 4,150 | 4,200 | 4,130 | 4,135 | -15 | -0.4% | 979,800 |
| 2014/11/26 | 4,165 | 4,225 | 4,150 | 4,150 | -10 | -0.2% | 1,293,200 |
| 2014/11/25 | 4,230 | 4,240 | 4,160 | 4,160 | -50 | -1.2% | 1,194,700 |
| 2014/11/21 | 4,190 | 4,215 | 4,155 | 4,210 | +20 | +0.5% | 1,153,200 |
| 2014/11/20 | 4,240 | 4,250 | 4,180 | 4,190 | -40 | -0.9% | 1,283,100 |
| 2014/11/19 | 4,265 | 4,280 | 4,220 | 4,230 | -30 | -0.7% | 1,270,600 |
| 2014/11/18 | 4,280 | 4,315 | 4,215 | 4,260 | +50 | +1.2% | 1,479,600 |
| 2014/11/17 | 4,380 | 4,390 | 4,190 | 4,210 | -200 | -4.5% | 1,624,400 |
| 2014/11/14 | 4,350 | 4,410 | 4,340 | 4,410 | +60 | +1.4% | 2,138,300 |
2501～
2550
件表示中 / 3686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 | 181,200円 | +6.6% | +307.2% | 1.10% | 19.46倍 | 2.91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 | 1,603,000円 | +14.0% | +8.3% | 0.69% | 27.71倍 | 5.71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 | 276,400円 | +9.6% | +18.6% | 0.94% | 32.74倍 | 3.10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 | 361,400円 | +5.5% | -2.5% | 1.72% | 18.00倍 | 2.13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 | 217,600円 | +8.6% | +16.2% | 1.11% | 31.44倍 | 3.74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
