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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,350 | 1,350 | 1,317 | 1,317 | -28 | -2.1% | 2,000 |
| 2003/11/11 | 1,340 | 1,349 | 1,310 | 1,345 | -3 | -0.2% | 9,100 |
| 2003/11/10 | 1,361 | 1,368 | 1,330 | 1,348 | -12 | -0.9% | 5,400 |
| 2003/11/07 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 4,900 |
| 2003/11/06 | 1,353 | 1,390 | 1,350 | 1,350 | -16 | -1.2% | 3,200 |
| 2003/11/05 | 1,398 | 1,400 | 1,351 | 1,366 | -31 | -2.2% | 4,300 |
| 2003/11/04 | 1,390 | 1,399 | 1,385 | 1,397 | +47 | +3.5% | 6,400 |
| 2003/10/31 | 1,395 | 1,395 | 1,350 | 1,350 | -29 | -2.1% | 21,600 |
| 2003/10/30 | 1,368 | 1,386 | 1,368 | 1,379 | +15 | +1.1% | 5,100 |
| 2003/10/29 | 1,363 | 1,373 | 1,363 | 1,364 | +8 | +0.6% | 4,700 |
| 2003/10/28 | 1,356 | 1,389 | 1,356 | 1,356 | +4 | +0.3% | 4,600 |
| 2003/10/27 | 1,361 | 1,377 | 1,352 | 1,352 | -8 | -0.6% | 6,300 |
| 2003/10/24 | 1,419 | 1,419 | 1,360 | 1,360 | -20 | -1.4% | 12,900 |
| 2003/10/23 | 1,400 | 1,409 | 1,380 | 1,380 | -21 | -1.5% | 15,700 |
| 2003/10/22 | 1,417 | 1,417 | 1,401 | 1,401 | -6 | -0.4% | 6,100 |
| 2003/10/21 | 1,413 | 1,420 | 1,407 | 1,407 | -16 | -1.1% | 8,800 |
| 2003/10/20 | 1,415 | 1,424 | 1,415 | 1,423 | +8 | +0.6% | 5,400 |
| 2003/10/17 | 1,428 | 1,430 | 1,412 | 1,415 | -13 | -0.9% | 3,900 |
| 2003/10/16 | 1,434 | 1,434 | 1,415 | 1,428 | +11 | +0.8% | 4,200 |
| 2003/10/15 | 1,411 | 1,430 | 1,411 | 1,417 | -13 | -0.9% | 5,300 |
| 2003/10/14 | 1,456 | 1,456 | 1,430 | 1,430 | -9 | -0.6% | 5,300 |
| 2003/10/10 | 1,416 | 1,456 | 1,410 | 1,439 | +9 | +0.6% | 14,100 |
| 2003/10/09 | 1,447 | 1,448 | 1,430 | 1,430 | -27 | -1.9% | 2,700 |
| 2003/10/08 | 1,430 | 1,457 | 1,430 | 1,457 | +19 | +1.3% | 2,700 |
| 2003/10/07 | 1,460 | 1,460 | 1,415 | 1,438 | -21 | -1.4% | 6,500 |
| 2003/10/06 | 1,465 | 1,470 | 1,406 | 1,459 | +14 | +1% | 14,500 |
| 2003/10/03 | 1,453 | 1,453 | 1,441 | 1,445 | -8 | -0.6% | 2,600 |
| 2003/10/02 | 1,465 | 1,465 | 1,453 | 1,453 | ±0 | ±0% | 10,000 |
| 2003/10/01 | 1,465 | 1,465 | 1,446 | 1,453 | +27 | +1.9% | 22,100 |
| 2003/09/30 | 1,424 | 1,426 | 1,408 | 1,426 | -7 | -0.5% | 7,700 |
| 2003/09/29 | 1,422 | 1,447 | 1,422 | 1,433 | +16 | +1.1% | 6,300 |
| 2003/09/26 | 1,421 | 1,421 | 1,413 | 1,417 | -4 | -0.3% | 4,800 |
| 2003/09/25 | 1,432 | 1,432 | 1,421 | 1,421 | +8 | +0.6% | 12,600 |
| 2003/09/24 | 1,432 | 1,433 | 1,411 | 1,413 | -17 | -1.2% | 10,900 |
| 2003/09/22 | 1,420 | 1,430 | 1,405 | 1,430 | +13 | +0.9% | 15,200 |
| 2003/09/19 | 1,420 | 1,421 | 1,406 | 1,417 | -3 | -0.2% | 14,500 |
| 2003/09/18 | 1,429 | 1,429 | 1,414 | 1,420 | +1 | +0.1% | 8,600 |
| 2003/09/17 | 1,410 | 1,420 | 1,410 | 1,419 | +9 | +0.6% | 15,100 |
| 2003/09/16 | 1,447 | 1,447 | 1,402 | 1,410 | +21 | +1.5% | 12,900 |
| 2003/09/12 | 1,435 | 1,435 | 1,386 | 1,389 | +1 | +0.1% | 33,900 |
| 2003/09/11 | 1,396 | 1,421 | 1,380 | 1,388 | +3 | +0.2% | 17,500 |
| 2003/09/10 | 1,445 | 1,445 | 1,385 | 1,385 | -45 | -3.1% | 23,500 |
| 2003/09/09 | 1,431 | 1,447 | 1,427 | 1,430 | +6 | +0.4% | 12,000 |
| 2003/09/08 | 1,435 | 1,435 | 1,421 | 1,424 | +13 | +0.9% | 9,200 |
| 2003/09/05 | 1,429 | 1,429 | 1,411 | 1,411 | -18 | -1.3% | 3,500 |
| 2003/09/04 | 1,435 | 1,438 | 1,429 | 1,429 | ±0 | ±0% | 5,900 |
| 2003/09/03 | 1,411 | 1,430 | 1,380 | 1,429 | +26 | +1.9% | 9,200 |
| 2003/09/02 | 1,450 | 1,450 | 1,396 | 1,403 | -46 | -3.2% | 11,900 |
| 2003/09/01 | 1,440 | 1,449 | 1,400 | 1,449 | +49 | +3.5% | 8,300 |
| 2003/08/29 | 1,405 | 1,415 | 1,380 | 1,400 | -10 | -0.7% | 28,900 |
5151～
5200
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
