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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 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 |
| 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 |
5101～
5150
件表示中 / 6969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 | 42,600円 | +1.4% | - | 3.52% | 19.57倍 | 0.39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 |
| スーパーＶ | 80,100円 | - | - | - | - | 6.31倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ライトオン | 28,400円 | -27.6% | - | 0.00% | - | 15.18倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| Ｙ’Ｓ | 295,900円 | +7.7% | +108.5% | 0.00% | 18.07倍 | 14.39倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ハ ブ | 74,800円 | +6.3% | +2.0% | 1.34% | 22.40倍 | 3.26倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
