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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/25 | 1,395 | 1,400 | 1,380 | 1,400 | +5 | +0.4% | 826,500 |
| 2012/10/24 | 1,366 | 1,402 | 1,366 | 1,395 | +8 | +0.6% | 1,204,100 |
| 2012/10/23 | 1,420 | 1,423 | 1,382 | 1,387 | -22 | -1.6% | 1,301,300 |
| 2012/10/22 | 1,367 | 1,414 | 1,352 | 1,409 | +19 | +1.4% | 1,354,700 |
| 2012/10/19 | 1,403 | 1,410 | 1,382 | 1,390 | -13 | -0.9% | 1,561,700 |
| 2012/10/18 | 1,415 | 1,418 | 1,398 | 1,403 | +4 | +0.3% | 1,739,100 |
| 2012/10/17 | 1,408 | 1,425 | 1,391 | 1,399 | -7 | -0.5% | 1,975,300 |
| 2012/10/16 | 1,444 | 1,447 | 1,399 | 1,406 | -30 | -2.1% | 2,509,500 |
| 2012/10/15 | 1,490 | 1,494 | 1,413 | 1,436 | -45 | -3% | 2,425,100 |
| 2012/10/12 | 1,482 | 1,492 | 1,469 | 1,481 | +26 | +1.8% | 1,659,500 |
| 2012/10/11 | 1,456 | 1,487 | 1,448 | 1,455 | -13 | -0.9% | 1,363,700 |
| 2012/10/10 | 1,486 | 1,508 | 1,463 | 1,468 | -46 | -3% | 1,587,900 |
| 2012/10/09 | 1,544 | 1,573 | 1,508 | 1,514 | -29 | -1.9% | 2,068,700 |
| 2012/10/05 | 1,532 | 1,546 | 1,522 | 1,543 | +21 | +1.4% | 1,188,900 |
| 2012/10/04 | 1,511 | 1,556 | 1,511 | 1,522 | -8 | -0.5% | 1,541,600 |
| 2012/10/03 | 1,588 | 1,592 | 1,518 | 1,530 | -47 | -3% | 2,708,800 |
| 2012/10/02 | 1,560 | 1,582 | 1,555 | 1,577 | +37 | +2.4% | 2,220,400 |
| 2012/10/01 | 1,511 | 1,562 | 1,508 | 1,540 | +20 | +1.3% | 3,157,900 |
| 2012/09/28 | 1,505 | 1,532 | 1,491 | 1,520 | +26 | +1.7% | 2,361,100 |
3051～
3100
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
