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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,445 | 1,449 | 1,424 | 1,438 | -6 | -0.4% | 5,800 |
| 2004/04/08 | 1,439 | 1,470 | 1,421 | 1,444 | +6 | +0.4% | 13,300 |
| 2004/04/07 | 1,445 | 1,458 | 1,436 | 1,438 | -8 | -0.6% | 5,100 |
| 2004/04/06 | 1,470 | 1,470 | 1,441 | 1,446 | +15 | +1% | 10,700 |
| 2004/04/05 | 1,470 | 1,470 | 1,431 | 1,431 | -35 | -2.4% | 6,700 |
| 2004/04/02 | 1,455 | 1,474 | 1,451 | 1,466 | +5 | +0.3% | 5,200 |
| 2004/04/01 | 1,475 | 1,489 | 1,455 | 1,461 | -9 | -0.6% | 6,300 |
| 2004/03/31 | 1,475 | 1,475 | 1,457 | 1,470 | +5 | +0.3% | 19,000 |
| 2004/03/30 | 1,471 | 1,471 | 1,455 | 1,465 | -2 | -0.1% | 9,500 |
| 2004/03/29 | 1,467 | 1,475 | 1,452 | 1,467 | +1 | +0.1% | 10,900 |
| 2004/03/26 | 1,475 | 1,480 | 1,447 | 1,466 | +25 | +1.7% | 9,500 |
| 2004/03/25 | 1,428 | 1,442 | 1,428 | 1,441 | +20 | +1.4% | 8,300 |
| 2004/03/24 | 1,415 | 1,426 | 1,410 | 1,421 | +10 | +0.7% | 8,600 |
| 2004/03/23 | 1,412 | 1,427 | 1,410 | 1,411 | -20 | -1.4% | 9,600 |
| 2004/03/22 | 1,458 | 1,461 | 1,417 | 1,431 | -29 | -2% | 9,300 |
| 2004/03/19 | 1,470 | 1,475 | 1,460 | 1,460 | -25 | -1.7% | 6,900 |
| 2004/03/18 | 1,480 | 1,500 | 1,470 | 1,485 | +25 | +1.7% | 20,000 |
| 2004/03/17 | 1,430 | 1,460 | 1,430 | 1,460 | +38 | +2.7% | 17,100 |
| 2004/03/16 | 1,419 | 1,430 | 1,419 | 1,422 | +4 | +0.3% | 5,900 |
| 2004/03/15 | 1,412 | 1,430 | 1,412 | 1,418 | +7 | +0.5% | 7,900 |
| 2004/03/12 | 1,410 | 1,425 | 1,410 | 1,411 | -14 | -1% | 31,400 |
| 2004/03/11 | 1,407 | 1,437 | 1,407 | 1,425 | +18 | +1.3% | 14,500 |
| 2004/03/10 | 1,415 | 1,420 | 1,401 | 1,407 | +1 | +0.1% | 11,600 |
| 2004/03/09 | 1,400 | 1,414 | 1,400 | 1,406 | +6 | +0.4% | 9,200 |
| 2004/03/08 | 1,400 | 1,412 | 1,399 | 1,400 | -7 | -0.5% | 11,300 |
| 2004/03/05 | 1,404 | 1,409 | 1,402 | 1,407 | +1 | +0.1% | 7,300 |
| 2004/03/04 | 1,393 | 1,410 | 1,393 | 1,406 | +14 | +1% | 10,100 |
| 2004/03/03 | 1,400 | 1,407 | 1,392 | 1,392 | +2 | +0.1% | 16,500 |
| 2004/03/02 | 1,400 | 1,405 | 1,385 | 1,390 | -7 | -0.5% | 10,700 |
| 2004/03/01 | 1,400 | 1,409 | 1,371 | 1,397 | +19 | +1.4% | 32,500 |
| 2004/02/27 | 1,355 | 1,379 | 1,355 | 1,378 | +9 | +0.7% | 16,700 |
| 2004/02/26 | 1,371 | 1,371 | 1,353 | 1,369 | +17 | +1.3% | 8,700 |
| 2004/02/25 | 1,366 | 1,378 | 1,351 | 1,352 | -13 | -1% | 12,300 |
| 2004/02/24 | 1,361 | 1,381 | 1,355 | 1,365 | -24 | -1.7% | 12,100 |
| 2004/02/23 | 1,382 | 1,399 | 1,382 | 1,389 | +7 | +0.5% | 27,100 |
| 2004/02/20 | 1,391 | 1,400 | 1,381 | 1,382 | +1 | +0.1% | 11,500 |
| 2004/02/19 | 1,385 | 1,395 | 1,381 | 1,381 | -2 | -0.1% | 14,800 |
| 2004/02/18 | 1,375 | 1,395 | 1,375 | 1,383 | -2 | -0.1% | 9,100 |
| 2004/02/17 | 1,370 | 1,394 | 1,370 | 1,385 | +16 | +1.2% | 6,800 |
| 2004/02/16 | 1,381 | 1,381 | 1,360 | 1,369 | -1 | -0.1% | 10,800 |
| 2004/02/13 | 1,350 | 1,380 | 1,348 | 1,370 | +1 | +0.1% | 16,700 |
| 2004/02/12 | 1,350 | 1,369 | 1,349 | 1,369 | +23 | +1.7% | 8,500 |
| 2004/02/10 | 1,342 | 1,353 | 1,342 | 1,346 | +4 | +0.3% | 8,200 |
| 2004/02/09 | 1,360 | 1,372 | 1,342 | 1,342 | +2 | +0.1% | 4,500 |
| 2004/02/06 | 1,343 | 1,350 | 1,339 | 1,340 | ±0 | ±0% | 3,800 |
| 2004/02/05 | 1,332 | 1,343 | 1,332 | 1,340 | +8 | +0.6% | 5,100 |
| 2004/02/04 | 1,380 | 1,390 | 1,332 | 1,332 | -29 | -2.1% | 10,200 |
| 2004/02/03 | 1,377 | 1,377 | 1,330 | 1,361 | -7 | -0.5% | 12,300 |
| 2004/02/02 | 1,322 | 1,371 | 1,322 | 1,368 | +47 | +3.6% | 4,900 |
| 2004/01/30 | 1,350 | 1,350 | 1,321 | 1,321 | -29 | -2.1% | 23,100 |
5051～
5100
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
