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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,437 | 1,439 | 1,420 | 1,433 | +15 | +1.1% | 6,900 |
| 2004/06/23 | 1,414 | 1,428 | 1,414 | 1,418 | -15 | -1% | 8,700 |
| 2004/06/22 | 1,420 | 1,433 | 1,400 | 1,433 | +24 | +1.7% | 6,100 |
| 2004/06/21 | 1,400 | 1,448 | 1,395 | 1,409 | -8 | -0.6% | 16,400 |
| 2004/06/18 | 1,461 | 1,461 | 1,390 | 1,417 | -30 | -2.1% | 8,200 |
| 2004/06/17 | 1,468 | 1,468 | 1,442 | 1,447 | -17 | -1.2% | 3,100 |
| 2004/06/16 | 1,460 | 1,470 | 1,441 | 1,464 | +22 | +1.5% | 6,500 |
| 2004/06/15 | 1,460 | 1,460 | 1,440 | 1,442 | -5 | -0.3% | 4,000 |
| 2004/06/14 | 1,459 | 1,472 | 1,442 | 1,447 | -12 | -0.8% | 3,700 |
| 2004/06/11 | 1,462 | 1,462 | 1,451 | 1,459 | -3 | -0.2% | 36,100 |
| 2004/06/10 | 1,462 | 1,465 | 1,450 | 1,462 | +2 | +0.1% | 39,000 |
| 2004/06/09 | 1,430 | 1,460 | 1,427 | 1,460 | +31 | +2.2% | 17,400 |
| 2004/06/08 | 1,438 | 1,440 | 1,419 | 1,429 | -9 | -0.6% | 14,600 |
| 2004/06/07 | 1,448 | 1,448 | 1,421 | 1,438 | +10 | +0.7% | 23,900 |
| 2004/06/04 | 1,429 | 1,429 | 1,383 | 1,428 | +19 | +1.3% | 17,400 |
| 2004/06/03 | 1,439 | 1,439 | 1,409 | 1,409 | -3 | -0.2% | 12,900 |
| 2004/06/02 | 1,459 | 1,459 | 1,401 | 1,412 | -48 | -3.3% | 12,900 |
| 2004/06/01 | 1,459 | 1,460 | 1,400 | 1,460 | +21 | +1.5% | 27,600 |
| 2004/05/31 | 1,450 | 1,450 | 1,438 | 1,439 | +9 | +0.6% | 26,000 |
| 2004/05/28 | 1,400 | 1,450 | 1,380 | 1,430 | +60 | +4.4% | 25,600 |
| 2004/05/27 | 1,354 | 1,387 | 1,354 | 1,370 | +17 | +1.3% | 6,200 |
| 2004/05/26 | 1,378 | 1,378 | 1,335 | 1,353 | +10 | +0.7% | 9,800 |
| 2004/05/25 | 1,400 | 1,400 | 1,343 | 1,343 | -32 | -2.3% | 12,500 |
| 2004/05/24 | 1,381 | 1,400 | 1,375 | 1,375 | -6 | -0.4% | 12,900 |
| 2004/05/21 | 1,380 | 1,400 | 1,370 | 1,381 | +24 | +1.8% | 5,700 |
| 2004/05/20 | 1,338 | 1,388 | 1,338 | 1,357 | -3 | -0.2% | 6,300 |
| 2004/05/19 | 1,367 | 1,367 | 1,342 | 1,360 | +33 | +2.5% | 6,500 |
| 2004/05/18 | 1,300 | 1,350 | 1,300 | 1,327 | +10 | +0.8% | 6,900 |
| 2004/05/17 | 1,305 | 1,344 | 1,305 | 1,317 | -28 | -2.1% | 9,600 |
| 2004/05/14 | 1,380 | 1,380 | 1,340 | 1,345 | -43 | -3.1% | 16,900 |
| 2004/05/13 | 1,420 | 1,420 | 1,388 | 1,388 | -44 | -3.1% | 23,300 |
| 2004/05/12 | 1,420 | 1,432 | 1,390 | 1,432 | +32 | +2.3% | 15,200 |
| 2004/05/11 | 1,420 | 1,420 | 1,381 | 1,400 | -40 | -2.8% | 21,600 |
| 2004/05/10 | 1,420 | 1,445 | 1,411 | 1,440 | +19 | +1.3% | 44,100 |
| 2004/05/07 | 1,450 | 1,450 | 1,421 | 1,421 | ±0 | ±0% | 18,400 |
| 2004/05/06 | 1,450 | 1,451 | 1,421 | 1,421 | -29 | -2% | 11,100 |
| 2004/04/30 | 1,477 | 1,477 | 1,450 | 1,450 | -26 | -1.8% | 38,200 |
| 2004/04/28 | 1,470 | 1,487 | 1,462 | 1,476 | +16 | +1.1% | 22,300 |
| 2004/04/27 | 1,460 | 1,461 | 1,445 | 1,460 | ±0 | ±0% | 8,300 |
| 2004/04/26 | 1,470 | 1,470 | 1,450 | 1,460 | -1 | -0.1% | 12,400 |
| 2004/04/23 | 1,450 | 1,466 | 1,440 | 1,461 | +28 | +2% | 18,500 |
| 2004/04/22 | 1,427 | 1,450 | 1,427 | 1,433 | +6 | +0.4% | 8,800 |
| 2004/04/21 | 1,421 | 1,430 | 1,420 | 1,427 | -1 | -0.1% | 8,100 |
| 2004/04/20 | 1,430 | 1,430 | 1,413 | 1,428 | +5 | +0.4% | 6,700 |
| 2004/04/19 | 1,428 | 1,430 | 1,411 | 1,423 | +6 | +0.4% | 8,700 |
| 2004/04/16 | 1,436 | 1,438 | 1,410 | 1,417 | -21 | -1.5% | 14,000 |
| 2004/04/15 | 1,464 | 1,465 | 1,435 | 1,438 | -32 | -2.2% | 10,600 |
| 2004/04/14 | 1,467 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 6,600 |
| 2004/04/13 | 1,455 | 1,455 | 1,430 | 1,450 | -4 | -0.3% | 6,100 |
| 2004/04/12 | 1,438 | 1,460 | 1,438 | 1,454 | +16 | +1.1% | 6,500 |
5001～
5050
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
