Ｏｌｙｍｐｉｃグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,397 | 1,397 | 1,370 | 1,373 | -17 | -1.2% | 4,500 |
| 2004/09/02 | 1,376 | 1,390 | 1,376 | 1,390 | ±0 | ±0% | 5,000 |
| 2004/09/01 | 1,393 | 1,394 | 1,389 | 1,390 | +15 | +1.1% | 2,300 |
| 2004/08/31 | 1,407 | 1,407 | 1,375 | 1,375 | -32 | -2.3% | 15,400 |
| 2004/08/30 | 1,389 | 1,407 | 1,389 | 1,407 | +19 | +1.4% | 6,800 |
| 2004/08/27 | 1,390 | 1,390 | 1,377 | 1,388 | -2 | -0.1% | 5,600 |
| 2004/08/26 | 1,380 | 1,400 | 1,380 | 1,390 | ±0 | ±0% | 6,100 |
| 2004/08/25 | 1,380 | 1,393 | 1,372 | 1,390 | +11 | +0.8% | 6,700 |
| 2004/08/24 | 1,392 | 1,398 | 1,369 | 1,379 | -13 | -0.9% | 10,500 |
| 2004/08/23 | 1,387 | 1,399 | 1,387 | 1,392 | +5 | +0.4% | 3,100 |
| 2004/08/20 | 1,389 | 1,390 | 1,380 | 1,387 | -4 | -0.3% | 2,400 |
| 2004/08/19 | 1,381 | 1,393 | 1,380 | 1,391 | -1 | -0.1% | 1,700 |
| 2004/08/18 | 1,383 | 1,395 | 1,383 | 1,392 | +9 | +0.7% | 3,300 |
| 2004/08/17 | 1,398 | 1,398 | 1,382 | 1,383 | -10 | -0.7% | 3,000 |
| 2004/08/16 | 1,375 | 1,393 | 1,375 | 1,393 | +13 | +0.9% | 4,000 |
| 2004/08/13 | 1,392 | 1,401 | 1,374 | 1,380 | -20 | -1.4% | 8,400 |
| 2004/08/12 | 1,394 | 1,401 | 1,394 | 1,400 | -14 | -1% | 1,900 |
| 2004/08/11 | 1,387 | 1,414 | 1,387 | 1,414 | +28 | +2% | 4,500 |
| 2004/08/10 | 1,384 | 1,404 | 1,384 | 1,386 | -10 | -0.7% | 5,300 |
| 2004/08/09 | 1,380 | 1,398 | 1,379 | 1,396 | -2 | -0.1% | 2,400 |
| 2004/08/06 | 1,381 | 1,398 | 1,381 | 1,398 | -8 | -0.6% | 2,900 |
| 2004/08/05 | 1,414 | 1,419 | 1,401 | 1,406 | -8 | -0.6% | 2,400 |
| 2004/08/04 | 1,400 | 1,414 | 1,392 | 1,414 | +4 | +0.3% | 6,800 |
| 2004/08/03 | 1,404 | 1,410 | 1,401 | 1,410 | -7 | -0.5% | 5,600 |
| 2004/08/02 | 1,402 | 1,417 | 1,402 | 1,417 | -4 | -0.3% | 3,200 |
| 2004/07/30 | 1,412 | 1,429 | 1,409 | 1,421 | +29 | +2.1% | 23,700 |
| 2004/07/29 | 1,395 | 1,402 | 1,385 | 1,392 | -4 | -0.3% | 7,600 |
| 2004/07/28 | 1,406 | 1,406 | 1,395 | 1,396 | +10 | +0.7% | 1,800 |
| 2004/07/27 | 1,403 | 1,403 | 1,386 | 1,386 | -23 | -1.6% | 3,400 |
| 2004/07/26 | 1,408 | 1,410 | 1,403 | 1,409 | +2 | +0.1% | 6,000 |
| 2004/07/23 | 1,420 | 1,420 | 1,401 | 1,407 | ±0 | ±0% | 13,900 |
| 2004/07/22 | 1,410 | 1,429 | 1,393 | 1,407 | -13 | -0.9% | 7,100 |
| 2004/07/21 | 1,398 | 1,425 | 1,398 | 1,420 | +42 | +3% | 8,300 |
| 2004/07/20 | 1,399 | 1,399 | 1,378 | 1,378 | -22 | -1.6% | 4,200 |
| 2004/07/16 | 1,400 | 1,425 | 1,382 | 1,400 | +20 | +1.4% | 7,000 |
| 2004/07/15 | 1,391 | 1,401 | 1,380 | 1,380 | -20 | -1.4% | 7,500 |
| 2004/07/14 | 1,430 | 1,430 | 1,400 | 1,400 | -4 | -0.3% | 6,900 |
| 2004/07/13 | 1,400 | 1,435 | 1,400 | 1,404 | -14 | -1% | 4,000 |
| 2004/07/12 | 1,429 | 1,436 | 1,400 | 1,418 | +23 | +1.6% | 9,000 |
| 2004/07/09 | 1,380 | 1,395 | 1,380 | 1,395 | +1 | +0.1% | 7,500 |
| 2004/07/08 | 1,394 | 1,410 | 1,390 | 1,394 | -7 | -0.5% | 7,400 |
| 2004/07/07 | 1,400 | 1,411 | 1,390 | 1,401 | -3 | -0.2% | 6,100 |
| 2004/07/06 | 1,420 | 1,420 | 1,404 | 1,404 | -11 | -0.8% | 6,500 |
| 2004/07/05 | 1,410 | 1,417 | 1,405 | 1,415 | -9 | -0.6% | 5,300 |
| 2004/07/02 | 1,450 | 1,450 | 1,424 | 1,424 | -24 | -1.7% | 7,300 |
| 2004/07/01 | 1,440 | 1,448 | 1,434 | 1,448 | +9 | +0.6% | 5,000 |
| 2004/06/30 | 1,446 | 1,446 | 1,426 | 1,439 | -7 | -0.5% | 17,500 |
| 2004/06/29 | 1,448 | 1,448 | 1,435 | 1,446 | ±0 | ±0% | 10,100 |
| 2004/06/28 | 1,434 | 1,449 | 1,434 | 1,446 | +12 | +0.8% | 8,700 |
| 2004/06/25 | 1,439 | 1,439 | 1,420 | 1,434 | +1 | +0.1% | 9,100 |
4951～
5000
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「ＯｌｙｍｐｉｃＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯｌｙｍｐｉｃＧ | 46,200円 | +12.2% | +999.9% | 4.33% | 21.22倍 | 0.42倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| 天満屋ス | 99,000円 | +0.2% | +4.8% | 1.41% | 9.47倍 | 0.44倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| オーエムツー | 145,000円 | +0.6% | -18.6% | 2.07% | 10.31倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| ハチバン | 346,000円 | +7.6% | +47.9% | 0.58% | 29.65倍 | 2.75倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
市場注目の銘柄
チャート関連のコラム
