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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,164.5 | 2,202.5 | 2,146.5 | 2,185 | +33.5 | +1.6% | 4,364,100 |
| 2024/03/26 | 2,143 | 2,160 | 2,114.5 | 2,151.5 | -9 | -0.4% | 3,804,900 |
| 2024/03/25 | 2,214 | 2,215 | 2,149.5 | 2,160.5 | -64 | -2.9% | 3,982,100 |
| 2024/03/22 | 2,248 | 2,252 | 2,218 | 2,224.5 | -25.5 | -1.1% | 4,283,000 |
| 2024/03/21 | 2,210 | 2,255 | 2,206 | 2,250 | +56 | +2.6% | 4,995,600 |
| 2024/03/19 | 2,165 | 2,194 | 2,154 | 2,194 | +17 | +0.8% | 3,154,600 |
| 2024/03/18 | 2,130 | 2,187.5 | 2,125.5 | 2,177 | +61.5 | +2.9% | 3,568,000 |
| 2024/03/15 | 2,100 | 2,125 | 2,074.5 | 2,115.5 | +15.5 | +0.7% | 8,113,400 |
| 2024/03/14 | 2,110 | 2,137.5 | 2,098 | 2,100 | -26 | -1.2% | 4,146,100 |
| 2024/03/13 | 2,160 | 2,169.5 | 2,107 | 2,126 | -40 | -1.8% | 3,720,200 |
| 2024/03/12 | 2,188 | 2,212 | 2,154.5 | 2,166 | -29.5 | -1.3% | 3,803,600 |
| 2024/03/11 | 2,182.5 | 2,197.5 | 2,143 | 2,195.5 | +54.5 | +2.5% | 5,873,800 |
| 2024/03/08 | 2,132 | 2,150.5 | 2,105.5 | 2,141 | +1.5 | +0.1% | 6,210,000 |
| 2024/03/07 | 2,170 | 2,183 | 2,139.5 | 2,139.5 | -14 | -0.7% | 3,637,700 |
| 2024/03/06 | 2,119 | 2,163.5 | 2,108 | 2,153.5 | +5 | +0.2% | 4,857,500 |
| 2024/03/05 | 2,176 | 2,195.5 | 2,135.5 | 2,148.5 | -42.5 | -1.9% | 4,378,200 |
| 2024/03/04 | 2,185.5 | 2,304 | 2,177.5 | 2,191 | +64 | +3% | 8,118,300 |
| 2024/03/01 | 2,112 | 2,135 | 2,105 | 2,127 | -5 | -0.2% | 4,082,100 |
| 2024/02/29 | 2,126.5 | 2,148.5 | 2,116 | 2,132 | -41.5 | -1.9% | 5,424,100 |
| 2024/02/28 | 2,156 | 2,180.5 | 2,141 | 2,173.5 | -5 | -0.2% | 2,994,100 |
| 2024/02/27 | 2,220 | 2,244.5 | 2,161.5 | 2,178.5 | -61.5 | -2.7% | 3,851,700 |
| 2024/02/26 | 2,212.5 | 2,246.5 | 2,201.5 | 2,240 | +47.5 | +2.2% | 5,004,700 |
| 2024/02/22 | 2,184 | 2,201 | 2,158 | 2,192.5 | -8.5 | -0.4% | 3,957,300 |
| 2024/02/21 | 2,161.5 | 2,211 | 2,155 | 2,201 | +31 | +1.4% | 4,291,600 |
| 2024/02/20 | 2,154 | 2,174 | 2,146 | 2,170 | -25 | -1.1% | 5,051,200 |
| 2024/02/19 | 2,181.5 | 2,199.5 | 2,141.5 | 2,195 | +30 | +1.4% | 3,136,300 |
| 2024/02/16 | 2,071 | 2,186 | 2,071 | 2,165 | +110 | +5.4% | 7,047,500 |
| 2024/02/15 | 1,950 | 2,058.5 | 1,935.5 | 2,055 | -45 | -2.1% | 9,819,800 |
| 2024/02/14 | 2,100 | 2,140 | 2,085 | 2,100 | -33 | -1.5% | 5,203,200 |
| 2024/02/13 | 2,100 | 2,153.5 | 2,076.5 | 2,133 | -55 | -2.5% | 6,765,300 |
| 2024/02/09 | 2,181 | 2,229.5 | 2,180 | 2,188 | +6 | +0.3% | 3,867,200 |
| 2024/02/08 | 2,146 | 2,210.5 | 2,122.5 | 2,182 | +37 | +1.7% | 5,093,900 |
| 2024/02/07 | 2,142.5 | 2,148 | 2,105 | 2,145 | -5 | -0.2% | 5,342,000 |
| 2024/02/06 | 2,170.5 | 2,188.5 | 2,150 | 2,150 | -24 | -1.1% | 4,082,000 |
| 2024/02/05 | 2,170 | 2,202 | 2,170 | 2,174 | +11 | +0.5% | 2,126,600 |
| 2024/02/02 | 2,184.5 | 2,203 | 2,163 | 2,163 | -2.5 | -0.1% | 2,355,300 |
| 2024/02/01 | 2,190 | 2,216.5 | 2,165.5 | 2,165.5 | -34.5 | -1.6% | 3,660,400 |
| 2024/01/31 | 2,145.5 | 2,200 | 2,140.5 | 2,200 | +51 | +2.4% | 4,247,600 |
| 2024/01/30 | 2,172 | 2,185.5 | 2,142 | 2,149 | -24 | -1.1% | 2,490,600 |
| 2024/01/29 | 2,179.5 | 2,192.5 | 2,163 | 2,173 | +3.5 | +0.2% | 2,995,200 |
| 2024/01/26 | 2,200 | 2,211 | 2,153 | 2,169.5 | -27 | -1.2% | 3,072,000 |
| 2024/01/25 | 2,201.5 | 2,215 | 2,174 | 2,196.5 | -10.5 | -0.5% | 3,713,100 |
| 2024/01/24 | 2,223 | 2,250 | 2,186 | 2,207 | -47 | -2.1% | 5,727,800 |
| 2024/01/23 | 2,245 | 2,284 | 2,242 | 2,254 | +17.5 | +0.8% | 3,889,800 |
| 2024/01/22 | 2,255 | 2,275 | 2,234.5 | 2,236.5 | -18.5 | -0.8% | 4,304,300 |
| 2024/01/19 | 2,276.5 | 2,289.5 | 2,238 | 2,255 | +25 | +1.1% | 4,057,000 |
| 2024/01/18 | 2,215.5 | 2,240.5 | 2,207 | 2,230 | +6.5 | +0.3% | 2,844,000 |
| 2024/01/17 | 2,273 | 2,288 | 2,222 | 2,223.5 | -14.5 | -0.6% | 3,925,400 |
| 2024/01/16 | 2,259.5 | 2,275.5 | 2,232.5 | 2,238 | -22.5 | -1% | 3,336,300 |
| 2024/01/15 | 2,233 | 2,261.5 | 2,209.5 | 2,260.5 | +44 | +2% | 4,301,900 |
251～
300
件表示中 / 3673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 | 184,300円 | +6.6% | +307.2% | 1.09% | 19.79倍 | 2.96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 | 1,564,000円 | +14.0% | +8.3% | 0.70% | 27.03倍 | 5.57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 | 276,800円 | +9.6% | +18.6% | 0.94% | 32.79倍 | 3.11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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09倍 | 2.14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 | 216,500円 | +8.6% | +16.2% | 1.12% | 31.27倍 | 3.72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
