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 |
|---|---|---|---|---|---|---|---|
| 2012/09/27 | 1,463 | 1,499 | 1,458 | 1,494 | +29 | +2% | 1,539,400 |
| 2012/09/26 | 1,441 | 1,475 | 1,437 | 1,465 | +24 | +1.7% | 1,602,100 |
| 2012/09/25 | 1,449 | 1,494 | 1,432 | 1,441 | +4 | +0.3% | 2,071,600 |
| 2012/09/24 | 1,480 | 1,489 | 1,436 | 1,437 | -57 | -3.8% | 2,295,800 |
| 2012/09/21 | 1,510 | 1,510 | 1,490 | 1,494 | +14 | +0.9% | 2,066,300 |
| 2012/09/20 | 1,485 | 1,500 | 1,470 | 1,480 | -34 | -2.2% | 2,717,900 |
| 2012/09/19 | 1,540 | 1,550 | 1,495 | 1,514 | -26 | -1.7% | 2,514,000 |
| 2012/09/18 | 1,600 | 1,626 | 1,521 | 1,540 | -15 | -1% | 4,108,200 |
| 2012/09/14 | 1,562 | 1,566 | 1,544 | 1,555 | +29 | +1.9% | 3,158,300 |
| 2012/09/13 | 1,513 | 1,541 | 1,498 | 1,526 | +28 | +1.9% | 1,087,600 |
| 2012/09/12 | 1,470 | 1,498 | 1,458 | 1,498 | +30 | +2% | 997,300 |
| 2012/09/11 | 1,443 | 1,484 | 1,433 | 1,468 | +17 | +1.2% | 1,329,100 |
| 2012/09/10 | 1,455 | 1,458 | 1,439 | 1,451 | -8 | -0.5% | 761,100 |
| 2012/09/07 | 1,484 | 1,484 | 1,450 | 1,459 | +10 | +0.7% | 1,457,200 |
| 2012/09/06 | 1,497 | 1,498 | 1,422 | 1,449 | -55 | -3.7% | 2,287,200 |
| 2012/09/05 | 1,524 | 1,525 | 1,492 | 1,504 | -36 | -2.3% | 1,514,400 |
| 2012/09/04 | 1,520 | 1,547 | 1,479 | 1,540 | +13 | +0.9% | 1,233,600 |
| 2012/09/03 | 1,542 | 1,554 | 1,523 | 1,527 | -18 | -1.2% | 1,178,700 |
| 2012/08/31 | 1,544 | 1,565 | 1,541 | 1,545 | -7 | -0.5% | 1,369,500 |
| 2012/08/30 | 1,535 | 1,564 | 1,530 | 1,552 | +10 | +0.6% | 928,100 |
| 2012/08/29 | 1,567 | 1,580 | 1,532 | 1,542 | -18 | -1.2% | 2,087,200 |
| 2012/08/28 | 1,570 | 1,583 | 1,557 | 1,560 | -2 | -0.1% | 2,510,200 |
| 2012/08/27 | 1,533 | 1,574 | 1,533 | 1,562 | +66 | +4.4% | 5,139,500 |
| 2012/08/24 | 1,490 | 1,510 | 1,489 | 1,496 | -5 | -0.3% | 1,178,300 |
| 2012/08/23 | 1,500 | 1,530 | 1,482 | 1,501 | +1 | +0.1% | 3,378,500 |
| 2012/08/22 | 1,490 | 1,500 | 1,479 | 1,500 | +12 | +0.8% | 1,037,800 |
| 2012/08/21 | 1,490 | 1,497 | 1,482 | 1,488 | +9 | +0.6% | 1,395,500 |
| 2012/08/20 | 1,480 | 1,525 | 1,473 | 1,479 | +11 | +0.7% | 2,444,400 |
| 2012/08/17 | 1,465 | 1,475 | 1,450 | 1,468 | +6 | +0.4% | 986,000 |
| 2012/08/16 | 1,436 | 1,462 | 1,424 | 1,462 | +18 | +1.2% | 1,004,800 |
| 2012/08/15 | 1,438 | 1,459 | 1,431 | 1,444 | +12 | +0.8% | 1,601,600 |
| 2012/08/14 | 1,410 | 1,434 | 1,388 | 1,432 | +22 | +1.6% | 1,995,300 |
| 2012/08/13 | 1,410 | 1,415 | 1,394 | 1,410 | -2 | -0.1% | 1,356,500 |
| 2012/08/10 | 1,360 | 1,416 | 1,319 | 1,412 | -22 | -1.5% | 4,393,900 |
| 2012/08/09 | 1,470 | 1,472 | 1,425 | 1,434 | -32 | -2.2% | 1,970,700 |
| 2012/08/08 | 1,475 | 1,478 | 1,460 | 1,466 | -3 | -0.2% | 1,499,500 |
| 2012/08/07 | 1,438 | 1,469 | 1,436 | 1,469 | +34 | +2.4% | 1,321,700 |
| 2012/08/06 | 1,426 | 1,440 | 1,416 | 1,435 | +21 | +1.5% | 964,800 |
| 2012/08/03 | 1,398 | 1,423 | 1,395 | 1,414 | +1 | +0.1% | 984,400 |
| 2012/08/02 | 1,394 | 1,425 | 1,386 | 1,413 | +33 | +2.4% | 1,442,900 |
| 2012/08/01 | 1,474 | 1,476 | 1,340 | 1,380 | -100 | -6.8% | 4,848,900 |
| 2012/07/31 | 1,460 | 1,482 | 1,449 | 1,480 | +15 | +1% | 1,550,300 |
| 2012/07/30 | 1,470 | 1,475 | 1,437 | 1,465 | +19 | +1.3% | 2,045,300 |
| 2012/07/27 | 1,451 | 1,455 | 1,420 | 1,446 | +46 | +3.3% | 2,913,100 |
| 2012/07/26 | 1,360 | 1,415 | 1,348 | 1,400 | +123 | +9.6% | 4,430,700 |
| 2012/07/25 | 1,300 | 1,313 | 1,277 | 1,277 | -32 | -2.4% | 1,345,600 |
| 2012/07/24 | 1,334 | 1,348 | 1,302 | 1,309 | -38 | -2.8% | 1,410,900 |
| 2012/07/23 | 1,382 | 1,390 | 1,342 | 1,347 | -39 | -2.8% | 1,601,600 |
| 2012/07/20 | 1,417 | 1,442 | 1,386 | 1,386 | -53 | -3.7% | 2,032,400 |
| 2012/07/19 | 1,430 | 1,470 | 1,371 | 1,439 | -1 | -0.1% | 3,542,500 |
3101～
3150
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
