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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 4,530 | 4,535 | 4,455 | 4,455 | -20 | -0.4% | 2,420,900 |
| 2015/03/12 | 4,475 | 4,520 | 4,450 | 4,475 | +25 | +0.6% | 1,169,600 |
| 2015/03/11 | 4,390 | 4,480 | 4,375 | 4,450 | +65 | +1.5% | 1,202,600 |
| 2015/03/10 | 4,405 | 4,490 | 4,360 | 4,385 | ±0 | ±0% | 1,343,400 |
| 2015/03/09 | 4,390 | 4,410 | 4,370 | 4,385 | -30 | -0.7% | 1,084,800 |
| 2015/03/06 | 4,285 | 4,415 | 4,255 | 4,415 | +240 | +5.7% | 2,901,500 |
| 2015/03/05 | 4,240 | 4,250 | 4,150 | 4,175 | -125 | -2.9% | 2,149,600 |
| 2015/03/04 | 4,275 | 4,315 | 4,250 | 4,300 | -5 | -0.1% | 833,800 |
| 2015/03/03 | 4,355 | 4,370 | 4,285 | 4,305 | ±0 | ±0% | 1,045,300 |
| 2015/03/02 | 4,345 | 4,400 | 4,280 | 4,305 | -30 | -0.7% | 1,445,400 |
| 2015/02/27 | 4,405 | 4,410 | 4,320 | 4,335 | -70 | -1.6% | 1,777,500 |
| 2015/02/26 | 4,480 | 4,485 | 4,380 | 4,405 | -55 | -1.2% | 1,989,200 |
| 2015/02/25 | 4,420 | 4,475 | 4,415 | 4,460 | +55 | +1.2% | 1,558,100 |
| 2015/02/24 | 4,335 | 4,410 | 4,310 | 4,405 | +25 | +0.6% | 1,118,800 |
| 2015/02/23 | 4,350 | 4,390 | 4,320 | 4,380 | +100 | +2.3% | 1,227,700 |
| 2015/02/20 | 4,270 | 4,335 | 4,235 | 4,280 | ±0 | ±0% | 1,489,500 |
| 2015/02/19 | 4,240 | 4,305 | 4,220 | 4,280 | +85 | +2% | 1,398,900 |
| 2015/02/18 | 4,175 | 4,225 | 4,145 | 4,195 | +60 | +1.5% | 1,266,200 |
| 2015/02/17 | 4,155 | 4,175 | 4,110 | 4,135 | -25 | -0.6% | 1,218,600 |
| 2015/02/16 | 4,135 | 4,185 | 4,130 | 4,160 | +60 | +1.5% | 932,000 |
| 2015/02/13 | 4,050 | 4,125 | 4,050 | 4,100 | +40 | +1% | 1,603,200 |
| 2015/02/12 | 4,095 | 4,130 | 4,055 | 4,060 | +15 | +0.4% | 1,793,900 |
| 2015/02/10 | 4,025 | 4,100 | 4,010 | 4,045 | +45 | +1.1% | 1,683,000 |
| 2015/02/09 | 3,985 | 4,150 | 3,920 | 4,000 | -125 | -3% | 3,740,100 |
| 2015/02/06 | 4,100 | 4,125 | 4,060 | 4,125 | +110 | +2.7% | 1,006,800 |
| 2015/02/05 | 4,080 | 4,100 | 4,015 | 4,015 | -105 | -2.5% | 1,467,500 |
| 2015/02/04 | 4,115 | 4,135 | 4,055 | 4,120 | +50 | +1.2% | 1,987,000 |
| 2015/02/03 | 4,115 | 4,120 | 4,035 | 4,070 | -15 | -0.4% | 1,566,500 |
| 2015/02/02 | 4,070 | 4,100 | 4,050 | 4,085 | -35 | -0.8% | 822,800 |
| 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 |
2501～
2550
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
