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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 1,750 | 1,804 | 1,750 | 1,799 | +76 | +4.4% | 3,391,500 |
| 2013/01/10 | 1,700 | 1,724 | 1,665 | 1,723 | +39 | +2.3% | 2,552,300 |
| 2013/01/09 | 1,626 | 1,695 | 1,626 | 1,684 | +60 | +3.7% | 2,792,000 |
| 2013/01/08 | 1,658 | 1,665 | 1,613 | 1,624 | -39 | -2.3% | 1,529,000 |
| 2013/01/07 | 1,670 | 1,683 | 1,650 | 1,663 | -7 | -0.4% | 1,510,100 |
| 2013/01/04 | 1,710 | 1,720 | 1,667 | 1,670 | +5 | +0.3% | 2,109,300 |
| 2012/12/28 | 1,656 | 1,679 | 1,645 | 1,665 | +10 | +0.6% | 3,303,000 |
| 2012/12/27 | 1,666 | 1,730 | 1,633 | 1,655 | -2 | -0.1% | 3,055,900 |
| 2012/12/26 | 1,600 | 1,657 | 1,590 | 1,657 | +67 | +4.2% | 2,326,600 |
| 2012/12/25 | 1,555 | 1,591 | 1,551 | 1,590 | +57 | +3.7% | 1,887,700 |
| 2012/12/21 | 1,560 | 1,589 | 1,500 | 1,533 | -10 | -0.6% | 3,150,700 |
| 2012/12/20 | 1,532 | 1,554 | 1,502 | 1,543 | +11 | +0.7% | 2,807,900 |
| 2012/12/19 | 1,510 | 1,533 | 1,492 | 1,532 | +47 | +3.2% | 3,771,300 |
| 2012/12/18 | 1,413 | 1,488 | 1,408 | 1,485 | +86 | +6.1% | 3,201,400 |
| 2012/12/17 | 1,399 | 1,409 | 1,380 | 1,399 | +26 | +1.9% | 3,144,300 |
| 2012/12/14 | 1,377 | 1,386 | 1,361 | 1,373 | -33 | -2.3% | 4,662,500 |
| 2012/12/13 | 1,396 | 1,418 | 1,395 | 1,406 | +18 | +1.3% | 1,983,900 |
| 2012/12/12 | 1,387 | 1,395 | 1,378 | 1,388 | +8 | +0.6% | 1,110,100 |
| 2012/12/11 | 1,377 | 1,387 | 1,371 | 1,380 | -1 | -0.1% | 920,400 |
| 2012/12/10 | 1,385 | 1,390 | 1,377 | 1,381 | ±0 | ±0% | 637,900 |
| 2012/12/07 | 1,382 | 1,387 | 1,372 | 1,381 | +11 | +0.8% | 1,209,200 |
| 2012/12/06 | 1,380 | 1,385 | 1,362 | 1,370 | -8 | -0.6% | 1,198,100 |
| 2012/12/05 | 1,354 | 1,392 | 1,352 | 1,378 | +19 | +1.4% | 1,487,800 |
| 2012/12/04 | 1,373 | 1,374 | 1,350 | 1,359 | -21 | -1.5% | 752,600 |
| 2012/12/03 | 1,380 | 1,389 | 1,377 | 1,380 | +5 | +0.4% | 747,900 |
| 2012/11/30 | 1,389 | 1,392 | 1,371 | 1,375 | +5 | +0.4% | 1,204,500 |
| 2012/11/29 | 1,377 | 1,382 | 1,361 | 1,370 | -5 | -0.4% | 1,025,000 |
| 2012/11/28 | 1,371 | 1,387 | 1,365 | 1,375 | -6 | -0.4% | 1,235,000 |
| 2012/11/27 | 1,393 | 1,405 | 1,375 | 1,381 | -8 | -0.6% | 1,259,300 |
| 2012/11/26 | 1,432 | 1,448 | 1,389 | 1,389 | -31 | -2.2% | 1,788,300 |
| 2012/11/22 | 1,405 | 1,420 | 1,393 | 1,420 | +42 | +3% | 1,104,000 |
| 2012/11/21 | 1,380 | 1,393 | 1,369 | 1,378 | +8 | +0.6% | 761,000 |
| 2012/11/20 | 1,390 | 1,391 | 1,367 | 1,370 | -13 | -0.9% | 960,600 |
| 2012/11/19 | 1,384 | 1,389 | 1,370 | 1,383 | +11 | +0.8% | 855,500 |
| 2012/11/16 | 1,345 | 1,372 | 1,343 | 1,372 | +31 | +2.3% | 1,667,000 |
| 2012/11/15 | 1,313 | 1,341 | 1,305 | 1,341 | +28 | +2.1% | 1,343,600 |
| 2012/11/14 | 1,311 | 1,340 | 1,290 | 1,313 | -4 | -0.3% | 1,814,200 |
| 2012/11/13 | 1,304 | 1,345 | 1,294 | 1,317 | +73 | +5.9% | 4,205,300 |
| 2012/11/12 | 1,256 | 1,271 | 1,219 | 1,244 | -21 | -1.7% | 2,440,300 |
| 2012/11/09 | 1,267 | 1,281 | 1,257 | 1,265 | -18 | -1.4% | 1,535,300 |
| 2012/11/08 | 1,302 | 1,312 | 1,275 | 1,283 | -32 | -2.4% | 1,335,300 |
| 2012/11/07 | 1,361 | 1,361 | 1,313 | 1,315 | -37 | -2.7% | 1,635,600 |
| 2012/11/06 | 1,386 | 1,387 | 1,352 | 1,352 | -39 | -2.8% | 970,000 |
| 2012/11/05 | 1,386 | 1,392 | 1,378 | 1,391 | +5 | +0.4% | 637,200 |
| 2012/11/02 | 1,382 | 1,387 | 1,372 | 1,386 | +14 | +1% | 886,100 |
| 2012/11/01 | 1,395 | 1,397 | 1,371 | 1,372 | -22 | -1.6% | 996,500 |
| 2012/10/31 | 1,390 | 1,402 | 1,381 | 1,394 | +16 | +1.2% | 815,200 |
| 2012/10/30 | 1,373 | 1,398 | 1,364 | 1,378 | +15 | +1.1% | 1,125,000 |
| 2012/10/29 | 1,390 | 1,397 | 1,361 | 1,363 | -18 | -1.3% | 916,600 |
| 2012/10/26 | 1,407 | 1,410 | 1,381 | 1,381 | -19 | -1.4% | 1,262,000 |
3001～
3050
件表示中 / 3684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 | 179,300円 | +6.6% | +307.2% | 1.12% | 19.26倍 | 2.88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 | 1,560,500円 | +14.0% | +8.3% | 0.70% | 26.97倍 | 5.56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 | 270,200円 | +9.6% | +18.6% | 0.96% | 32.01倍 | 3.03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 | 365,500円 | +5.5% | -2.5% | 1.70% | 18.21倍 | 2.15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 | 212,600円 | +8.6% | +16.2% | 1.14% | 30.71倍 | 3.65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
