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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/19 | 3,345 | 3,405 | 3,345 | 3,405 | +50 | +1.5% | 1,042,900 |
| 2014/06/18 | 3,330 | 3,365 | 3,310 | 3,355 | +55 | +1.7% | 787,700 |
| 2014/06/17 | 3,305 | 3,350 | 3,190 | 3,300 | +5 | +0.2% | 1,032,800 |
| 2014/06/16 | 3,335 | 3,385 | 3,270 | 3,295 | -45 | -1.3% | 1,301,500 |
| 2014/06/13 | 3,260 | 3,360 | 3,260 | 3,340 | +15 | +0.5% | 2,001,600 |
| 2014/06/12 | 3,335 | 3,350 | 3,295 | 3,325 | -50 | -1.5% | 846,400 |
| 2014/06/11 | 3,310 | 3,385 | 3,305 | 3,375 | +55 | +1.7% | 574,700 |
| 2014/06/10 | 3,365 | 3,380 | 3,310 | 3,320 | -55 | -1.6% | 605,800 |
| 2014/06/09 | 3,410 | 3,410 | 3,365 | 3,375 | -5 | -0.1% | 656,600 |
| 2014/06/06 | 3,385 | 3,410 | 3,355 | 3,380 | -5 | -0.1% | 942,100 |
| 2014/06/05 | 3,365 | 3,400 | 3,345 | 3,385 | +50 | +1.5% | 998,800 |
| 2014/06/04 | 3,355 | 3,355 | 3,310 | 3,335 | -25 | -0.7% | 733,000 |
| 2014/06/03 | 3,390 | 3,395 | 3,355 | 3,360 | -5 | -0.1% | 879,100 |
| 2014/06/02 | 3,345 | 3,370 | 3,315 | 3,365 | +90 | +2.7% | 1,479,100 |
| 2014/05/30 | 3,270 | 3,300 | 3,265 | 3,275 | +10 | +0.3% | 1,103,400 |
| 2014/05/29 | 3,205 | 3,275 | 3,205 | 3,265 | +15 | +0.5% | 1,068,700 |
| 2014/05/28 | 3,290 | 3,295 | 3,245 | 3,250 | -55 | -1.7% | 1,576,100 |
| 2014/05/27 | 3,235 | 3,370 | 3,230 | 3,305 | +70 | +2.2% | 2,181,700 |
| 2014/05/26 | 3,220 | 3,245 | 3,205 | 3,235 | +55 | +1.7% | 895,700 |
| 2014/05/23 | 3,140 | 3,200 | 3,135 | 3,180 | +60 | +1.9% | 811,500 |
| 2014/05/22 | 3,095 | 3,135 | 3,060 | 3,120 | +45 | +1.5% | 1,252,200 |
2651～
2700
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
