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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 1,369 | 1,448 | 1,365 | 1,440 | +86 | +6.4% | 5,571,000 |
| 2012/07/17 | 1,295 | 1,354 | 1,292 | 1,354 | +68 | +5.3% | 3,226,300 |
| 2012/07/13 | 1,270 | 1,300 | 1,270 | 1,286 | +26 | +2.1% | 1,959,600 |
| 2012/07/12 | 1,255 | 1,280 | 1,250 | 1,260 | +3 | +0.2% | 1,037,300 |
| 2012/07/11 | 1,278 | 1,280 | 1,246 | 1,257 | -26 | -2% | 1,239,700 |
| 2012/07/10 | 1,290 | 1,293 | 1,283 | 1,283 | -7 | -0.5% | 816,300 |
| 2012/07/09 | 1,296 | 1,298 | 1,285 | 1,290 | -1 | -0.1% | 976,700 |
| 2012/07/06 | 1,290 | 1,296 | 1,281 | 1,291 | ±0 | ±0% | 978,800 |
| 2012/07/05 | 1,289 | 1,302 | 1,286 | 1,291 | +3 | +0.2% | 1,228,000 |
| 2012/07/04 | 1,285 | 1,294 | 1,271 | 1,288 | -2 | -0.2% | 1,541,600 |
| 2012/07/03 | 1,290 | 1,307 | 1,282 | 1,290 | -10 | -0.8% | 1,858,400 |
| 2012/07/02 | 1,300 | 1,310 | 1,280 | 1,300 | +12 | +0.9% | 3,373,400 |
| 2012/06/29 | 1,242 | 1,290 | 1,232 | 1,288 | +41 | +3.3% | 1,631,800 |
| 2012/06/28 | 1,250 | 1,269 | 1,232 | 1,247 | +3 | +0.2% | 1,466,400 |
| 2012/06/27 | 1,213 | 1,244 | 1,209 | 1,244 | +35 | +2.9% | 1,384,800 |
| 2012/06/26 | 1,190 | 1,219 | 1,188 | 1,209 | +3 | +0.2% | 1,257,300 |
| 2012/06/25 | 1,207 | 1,225 | 1,188 | 1,206 | +10 | +0.8% | 1,643,000 |
| 2012/06/22 | 1,186 | 1,228 | 1,181 | 1,196 | +26 | +2.2% | 5,020,300 |
| 2012/06/21 | 1,179 | 1,199 | 1,166 | 1,170 | -9 | -0.8% | 2,067,100 |
| 2012/06/20 | 1,220 | 1,220 | 1,171 | 1,179 | -20 | -1.7% | 2,447,700 |
| 2012/06/19 | 1,235 | 1,235 | 1,195 | 1,199 | -37 | -3% | 2,117,800 |
| 2012/06/18 | 1,248 | 1,248 | 1,220 | 1,236 | +17 | +1.4% | 1,199,300 |
| 2012/06/15 | 1,241 | 1,248 | 1,213 | 1,219 | -21 | -1.7% | 959,400 |
| 2012/06/14 | 1,242 | 1,243 | 1,223 | 1,240 | -2 | -0.2% | 1,661,200 |
| 2012/06/13 | 1,243 | 1,255 | 1,231 | 1,242 | +4 | +0.3% | 2,402,400 |
| 2012/06/12 | 1,214 | 1,238 | 1,210 | 1,238 | -6 | -0.5% | 2,957,500 |
| 2012/06/11 | 1,321 | 1,330 | 1,208 | 1,244 | -53 | -4.1% | 4,058,300 |
| 2012/06/08 | 1,346 | 1,349 | 1,292 | 1,297 | -49 | -3.6% | 4,248,500 |
| 2012/06/07 | 1,380 | 1,380 | 1,321 | 1,346 | +8 | +0.6% | 3,428,000 |
| 2012/06/06 | 1,343 | 1,378 | 1,328 | 1,338 | +7 | +0.5% | 4,183,800 |
| 2012/06/05 | 1,287 | 1,345 | 1,278 | 1,331 | +51 | +4% | 3,221,600 |
| 2012/06/04 | 1,261 | 1,295 | 1,255 | 1,280 | -20 | -1.5% | 1,906,900 |
| 2012/06/01 | 1,255 | 1,337 | 1,246 | 1,300 | +43 | +3.4% | 4,706,800 |
| 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 |
3151～
3200
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
