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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,371 | 1,371 | 1,349 | 1,350 | -22 | -1.6% | 19,200 |
| 2004/01/28 | 1,385 | 1,385 | 1,371 | 1,372 | -13 | -0.9% | 14,100 |
| 2004/01/27 | 1,388 | 1,398 | 1,385 | 1,385 | -1 | -0.1% | 9,800 |
| 2004/01/26 | 1,386 | 1,399 | 1,385 | 1,386 | -1 | -0.1% | 7,500 |
| 2004/01/23 | 1,395 | 1,400 | 1,387 | 1,387 | +2 | +0.1% | 10,200 |
| 2004/01/22 | 1,387 | 1,395 | 1,383 | 1,385 | -1 | -0.1% | 7,300 |
| 2004/01/21 | 1,397 | 1,407 | 1,386 | 1,386 | -14 | -1% | 8,300 |
| 2004/01/20 | 1,401 | 1,410 | 1,400 | 1,400 | -1 | -0.1% | 5,400 |
| 2004/01/19 | 1,415 | 1,415 | 1,390 | 1,401 | +6 | +0.4% | 4,100 |
| 2004/01/16 | 1,399 | 1,419 | 1,381 | 1,395 | +5 | +0.4% | 5,400 |
| 2004/01/15 | 1,400 | 1,401 | 1,390 | 1,390 | -10 | -0.7% | 6,700 |
| 2004/01/14 | 1,403 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 4,700 |
| 2004/01/13 | 1,419 | 1,419 | 1,401 | 1,402 | -9 | -0.6% | 6,100 |
| 2004/01/09 | 1,419 | 1,419 | 1,410 | 1,411 | +3 | +0.2% | 5,700 |
| 2004/01/08 | 1,420 | 1,420 | 1,408 | 1,408 | +16 | +1.1% | 5,800 |
| 2004/01/07 | 1,396 | 1,405 | 1,390 | 1,392 | +1 | +0.1% | 6,200 |
| 2004/01/06 | 1,430 | 1,434 | 1,391 | 1,391 | +12 | +0.9% | 17,900 |
| 2004/01/05 | 1,380 | 1,400 | 1,379 | 1,379 | -12 | -0.9% | 1,600 |
| 2003/12/30 | 1,387 | 1,397 | 1,387 | 1,391 | -8 | -0.6% | 3,400 |
| 2003/12/29 | 1,400 | 1,400 | 1,386 | 1,399 | -1 | -0.1% | 4,500 |
| 2003/12/26 | 1,384 | 1,400 | 1,381 | 1,400 | +16 | +1.2% | 2,200 |
| 2003/12/25 | 1,400 | 1,400 | 1,370 | 1,384 | -16 | -1.1% | 6,300 |
| 2003/12/24 | 1,380 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 3,100 |
| 2003/12/22 | 1,390 | 1,400 | 1,387 | 1,400 | ±0 | ±0% | 6,900 |
| 2003/12/19 | 1,397 | 1,411 | 1,382 | 1,400 | +1 | +0.1% | 6,000 |
| 2003/12/18 | 1,366 | 1,401 | 1,365 | 1,399 | +13 | +0.9% | 3,600 |
| 2003/12/17 | 1,400 | 1,400 | 1,381 | 1,386 | -22 | -1.6% | 4,600 |
| 2003/12/16 | 1,432 | 1,440 | 1,403 | 1,408 | -33 | -2.3% | 3,700 |
| 2003/12/15 | 1,427 | 1,447 | 1,427 | 1,441 | +15 | +1.1% | 1,900 |
| 2003/12/12 | 1,440 | 1,447 | 1,422 | 1,426 | +1 | +0.1% | 29,800 |
| 2003/12/11 | 1,420 | 1,425 | 1,410 | 1,425 | +15 | +1.1% | 1,300 |
| 2003/12/10 | 1,401 | 1,429 | 1,401 | 1,410 | -3 | -0.2% | 4,000 |
| 2003/12/09 | 1,430 | 1,430 | 1,405 | 1,413 | -17 | -1.2% | 8,600 |
| 2003/12/08 | 1,425 | 1,430 | 1,410 | 1,430 | +24 | +1.7% | 11,500 |
| 2003/12/05 | 1,412 | 1,420 | 1,404 | 1,406 | -5 | -0.4% | 6,700 |
| 2003/12/04 | 1,403 | 1,425 | 1,403 | 1,411 | -12 | -0.8% | 4,300 |
| 2003/12/03 | 1,415 | 1,440 | 1,399 | 1,423 | +68 | +5% | 26,200 |
| 2003/12/02 | 1,400 | 1,402 | 1,348 | 1,355 | -33 | -2.4% | 6,200 |
| 2003/12/01 | 1,370 | 1,388 | 1,340 | 1,388 | +13 | +0.9% | 11,700 |
| 2003/11/28 | 1,332 | 1,378 | 1,332 | 1,375 | +3 | +0.2% | 9,400 |
| 2003/11/27 | 1,360 | 1,380 | 1,345 | 1,372 | +32 | +2.4% | 5,400 |
| 2003/11/26 | 1,326 | 1,344 | 1,326 | 1,340 | +14 | +1.1% | 3,600 |
| 2003/11/25 | 1,335 | 1,340 | 1,318 | 1,326 | +16 | +1.2% | 8,300 |
| 2003/11/21 | 1,300 | 1,319 | 1,300 | 1,310 | +10 | +0.8% | 2,700 |
| 2003/11/20 | 1,279 | 1,304 | 1,277 | 1,300 | +21 | +1.6% | 4,900 |
| 2003/11/19 | 1,270 | 1,295 | 1,265 | 1,279 | -1 | -0.1% | 3,500 |
| 2003/11/18 | 1,280 | 1,280 | 1,261 | 1,280 | -22 | -1.7% | 5,800 |
| 2003/11/17 | 1,340 | 1,340 | 1,297 | 1,302 | -23 | -1.7% | 5,500 |
| 2003/11/14 | 1,379 | 1,381 | 1,325 | 1,325 | -24 | -1.8% | 5,100 |
| 2003/11/13 | 1,337 | 1,353 | 1,321 | 1,349 | +32 | +2.4% | 4,400 |
5101～
5150
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
