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 |
|---|---|---|---|---|---|---|---|
| 2012/05/31 | 1,199 | 1,263 | 1,196 | 1,257 | +43 | +3.5% | 4,068,000 |
| 2012/05/30 | 1,227 | 1,276 | 1,198 | 1,214 | +47 | +4% | 4,157,800 |
| 2012/05/29 | 1,130 | 1,171 | 1,122 | 1,167 | +34 | +3% | 2,540,300 |
| 2012/05/28 | 1,131 | 1,142 | 1,122 | 1,133 | +7 | +0.6% | 1,405,500 |
| 2012/05/25 | 1,155 | 1,168 | 1,124 | 1,126 | -23 | -2% | 1,331,000 |
| 2012/05/24 | 1,119 | 1,157 | 1,119 | 1,149 | +31 | +2.8% | 1,209,000 |
| 2012/05/23 | 1,165 | 1,165 | 1,103 | 1,118 | -32 | -2.8% | 1,557,100 |
| 2012/05/22 | 1,142 | 1,158 | 1,128 | 1,150 | +23 | +2% | 1,109,400 |
| 2012/05/21 | 1,110 | 1,133 | 1,099 | 1,127 | +17 | +1.5% | 1,044,800 |
| 2012/05/18 | 1,120 | 1,128 | 1,103 | 1,110 | -37 | -3.2% | 1,658,700 |
| 2012/05/17 | 1,084 | 1,147 | 1,082 | 1,147 | +48 | +4.4% | 2,080,000 |
| 2012/05/16 | 1,075 | 1,100 | 1,070 | 1,099 | +14 | +1.3% | 1,579,400 |
| 2012/05/15 | 1,106 | 1,123 | 1,061 | 1,085 | -45 | -4% | 1,657,700 |
| 2012/05/14 | 1,130 | 1,139 | 1,108 | 1,130 | ±0 | ±0% | 1,145,800 |
| 2012/05/11 | 1,150 | 1,181 | 1,116 | 1,130 | ±0 | ±0% | 1,817,200 |
| 2012/05/10 | 1,092 | 1,170 | 1,085 | 1,130 | +15 | +1.3% | 2,294,300 |
| 2012/05/09 | 1,145 | 1,145 | 1,108 | 1,115 | -39 | -3.4% | 1,392,700 |
| 2012/05/08 | 1,159 | 1,168 | 1,133 | 1,154 | -1 | -0.1% | 2,014,000 |
| 2012/05/07 | 1,181 | 1,187 | 1,091 | 1,155 | -55 | -4.5% | 2,982,800 |
| 2012/05/02 | 1,241 | 1,241 | 1,208 | 1,210 | -20 | -1.6% | 1,217,500 |
| 2012/05/01 | 1,258 | 1,260 | 1,225 | 1,230 | -30 | -2.4% | 1,034,100 |
| 2012/04/27 | 1,260 | 1,280 | 1,251 | 1,260 | -7 | -0.6% | 1,483,700 |
| 2012/04/26 | 1,275 | 1,275 | 1,245 | 1,267 | +9 | +0.7% | 1,090,300 |
| 2012/04/25 | 1,258 | 1,268 | 1,244 | 1,258 | +18 | +1.5% | 1,156,200 |
| 2012/04/24 | 1,240 | 1,249 | 1,231 | 1,240 | -12 | -1% | 1,055,700 |
| 2012/04/23 | 1,292 | 1,294 | 1,243 | 1,252 | -34 | -2.6% | 1,832,100 |
| 2012/04/20 | 1,210 | 1,298 | 1,186 | 1,286 | +77 | +6.4% | 7,069,800 |
| 2012/04/19 | 1,215 | 1,217 | 1,201 | 1,209 | -15 | -1.2% | 1,666,900 |
| 2012/04/18 | 1,220 | 1,230 | 1,215 | 1,224 | +5 | +0.4% | 1,883,000 |
| 2012/04/17 | 1,219 | 1,228 | 1,203 | 1,219 | -29 | -2.3% | 3,036,000 |
| 2012/04/16 | 1,279 | 1,285 | 1,244 | 1,248 | -43 | -3.3% | 1,691,600 |
| 2012/04/13 | 1,299 | 1,304 | 1,290 | 1,291 | -9 | -0.7% | 3,163,700 |
| 2012/04/12 | 1,308 | 1,308 | 1,296 | 1,300 | -5 | -0.4% | 1,374,200 |
| 2012/04/11 | 1,293 | 1,310 | 1,286 | 1,305 | -4 | -0.3% | 1,608,400 |
| 2012/04/10 | 1,328 | 1,328 | 1,300 | 1,309 | -6 | -0.5% | 1,751,300 |
| 2012/04/09 | 1,300 | 1,323 | 1,290 | 1,315 | +4 | +0.3% | 1,649,800 |
| 2012/04/06 | 1,317 | 1,326 | 1,300 | 1,311 | -20 | -1.5% | 1,553,100 |
| 2012/04/05 | 1,315 | 1,354 | 1,312 | 1,331 | +27 | +2.1% | 3,671,000 |
| 2012/04/04 | 1,315 | 1,335 | 1,302 | 1,304 | ±0 | ±0% | 2,678,900 |
| 2012/04/03 | 1,273 | 1,310 | 1,234 | 1,304 | +1 | +0.1% | 4,707,700 |
| 2012/04/02 | 1,355 | 1,361 | 1,291 | 1,303 | -51 | -3.8% | 3,363,200 |
| 2012/03/30 | 1,365 | 1,376 | 1,350 | 1,354 | ±0 | ±0% | 3,146,900 |
| 2012/03/29 | 1,330 | 1,365 | 1,328 | 1,354 | +23 | +1.7% | 3,796,200 |
| 2012/03/28 | 1,307 | 1,369 | 1,300 | 1,331 | +27 | +2.1% | 2,174,000 |
| 2012/03/27 | 1,315 | 1,317 | 1,298 | 1,304 | +4 | +0.3% | 2,132,900 |
| 2012/03/26 | 1,306 | 1,315 | 1,297 | 1,300 | -11 | -0.8% | 1,472,200 |
| 2012/03/23 | 1,339 | 1,339 | 1,311 | 1,311 | -29 | -2.2% | 1,491,800 |
| 2012/03/22 | 1,313 | 1,349 | 1,313 | 1,340 | +33 | +2.5% | 2,377,500 |
| 2012/03/21 | 1,320 | 1,327 | 1,307 | 1,307 | -28 | -2.1% | 1,813,900 |
| 2012/03/19 | 1,354 | 1,354 | 1,330 | 1,335 | -19 | -1.4% | 1,774,300 |
3151～
3200
件表示中 / 3682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 | 178,700円 | +6.6% | +307.2% | 1.12% | 19.19倍 | 2.87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 | 1,544,000円 | +14.0% | +8.3% | 0.71% | 26.69倍 | 5.50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 | 270,800円 | +9.6% | +18.6% | 0.96% | 32.08倍 | 3.04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 | 363,400円 | +5.5% | -2.5% | 1.71% | 18.10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 | 215,700円 | +8.6% | +16.2% | 1.12% | 31.16倍 | 3.71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
