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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,540.5 | 2,544.5 | 2,504.5 | 2,528.5 | -16.5 | -0.6% | 2,360,800 |
| 2024/05/24 | 2,505.5 | 2,554 | 2,500.5 | 2,545 | -10.5 | -0.4% | 2,509,000 |
| 2024/05/23 | 2,575.5 | 2,593.5 | 2,545.5 | 2,555.5 | +17 | +0.7% | 3,610,200 |
| 2024/05/22 | 2,564.5 | 2,603 | 2,530 | 2,538.5 | -5 | -0.2% | 3,436,000 |
| 2024/05/21 | 2,574.5 | 2,601 | 2,536 | 2,543.5 | -9.5 | -0.4% | 3,760,200 |
| 2024/05/20 | 2,528 | 2,556 | 2,507 | 2,553 | +11.5 | +0.5% | 3,761,500 |
| 2024/05/17 | 2,506 | 2,541.5 | 2,497 | 2,541.5 | +56 | +2.3% | 5,201,600 |
| 2024/05/16 | 2,486 | 2,503 | 2,448.5 | 2,485.5 | +10 | +0.4% | 4,127,000 |
| 2024/05/15 | 2,506 | 2,522 | 2,473 | 2,475.5 | -30.5 | -1.2% | 3,302,200 |
| 2024/05/14 | 2,560 | 2,567.5 | 2,489 | 2,506 | -4 | -0.2% | 8,856,300 |
| 2024/05/13 | 2,458 | 2,510 | 2,388 | 2,510 | +221 | +9.7% | 10,358,900 |
| 2024/05/10 | 2,282 | 2,319 | 2,265 | 2,289 | +7 | +0.3% | 3,890,700 |
| 2024/05/09 | 2,243 | 2,292 | 2,219 | 2,282 | +24.5 | +1.1% | 2,547,700 |
| 2024/05/08 | 2,278 | 2,291 | 2,248 | 2,257.5 | -26.5 | -1.2% | 3,379,300 |
| 2024/05/07 | 2,306 | 2,369.5 | 2,268.5 | 2,284 | +28 | +1.2% | 4,473,800 |
| 2024/05/02 | 2,191.5 | 2,256 | 2,190 | 2,256 | +65 | +3% | 3,880,400 |
| 2024/05/01 | 2,181.5 | 2,227 | 2,177 | 2,191 | -9.5 | -0.4% | 2,526,800 |
| 2024/04/30 | 2,195.5 | 2,222.5 | 2,183.5 | 2,200.5 | +26 | +1.2% | 2,925,300 |
| 2024/04/26 | 2,157 | 2,187.5 | 2,130 | 2,174.5 | -12.5 | -0.6% | 3,099,200 |
| 2024/04/25 | 2,228.5 | 2,230 | 2,179 | 2,187 | -40.5 | -1.8% | 2,890,300 |
| 2024/04/24 | 2,190 | 2,228.5 | 2,174 | 2,227.5 | +53.5 | +2.5% | 2,774,700 |
| 2024/04/23 | 2,204 | 2,208.5 | 2,161.5 | 2,174 | +3 | +0.1% | 2,493,400 |
| 2024/04/22 | 2,146.5 | 2,184 | 2,125.5 | 2,171 | +74.5 | +3.6% | 4,617,300 |
| 2024/04/19 | 2,166 | 2,177 | 2,083 | 2,096.5 | -114 | -5.2% | 10,478,800 |
| 2024/04/18 | 2,200.5 | 2,241.5 | 2,186 | 2,210.5 | +6 | +0.3% | 3,061,400 |
| 2024/04/17 | 2,243 | 2,246.5 | 2,188.5 | 2,204.5 | -35.5 | -1.6% | 3,230,100 |
| 2024/04/16 | 2,252 | 2,293 | 2,232 | 2,240 | +51.5 | +2.4% | 5,759,900 |
| 2024/04/15 | 2,155 | 2,191 | 2,150.5 | 2,188.5 | +29 | +1.3% | 3,154,300 |
| 2024/04/12 | 2,174.5 | 2,179.5 | 2,150 | 2,159.5 | +0.5 | ±0% | 4,092,700 |
| 2024/04/11 | 2,142.5 | 2,176.5 | 2,138 | 2,159 | -7 | -0.3% | 2,608,800 |
| 2024/04/10 | 2,126.5 | 2,189 | 2,125.5 | 2,166 | +18 | +0.8% | 3,443,200 |
| 2024/04/09 | 2,140.5 | 2,148 | 2,116 | 2,148 | -4 | -0.2% | 2,701,000 |
| 2024/04/08 | 2,142.5 | 2,165 | 2,118 | 2,152 | +22 | +1% | 2,174,400 |
| 2024/04/05 | 2,131 | 2,138 | 2,106 | 2,130 | -8 | -0.4% | 2,514,000 |
| 2024/04/04 | 2,161 | 2,183 | 2,133 | 2,138 | +16 | +0.8% | 2,904,500 |
| 2024/04/03 | 2,095 | 2,138 | 2,050 | 2,122 | -19 | -0.9% | 4,446,700 |
| 2024/04/02 | 2,190 | 2,190 | 2,138.5 | 2,141 | -44 | -2% | 3,402,900 |
| 2024/04/01 | 2,217 | 2,232.5 | 2,160 | 2,185 | -27.5 | -1.2% | 2,796,200 |
| 2024/03/29 | 2,216.5 | 2,243 | 2,196 | 2,212.5 | +39 | +1.8% | 5,812,100 |
| 2024/03/28 | 2,167 | 2,189 | 2,161 | 2,173.5 | -11.5 | -0.5% | 8,323,700 |
| 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 |
251～
300
件表示中 / 3713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 | 190,600円 | +0.2% | -8.8% | 1.57% | 20.47倍 | 2.86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 | 1,666,000円 | +6.2% | +11.6% | 1.50% | 25.96倍 | 5.86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 | 261,000円 | +1.3% | +25.5% | 1.15% | 26.92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 | 341,900円 | -4.5% | -19.5% | 1.93% | 21.95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 | 228,600円 | +10.8% | +36.5% | 1.06% | 54.70倍 | 3.91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
