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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,406 | 1,418 | 1,403 | 1,410 | +10 | +0.7% | 12,500 |
| 2003/08/27 | 1,411 | 1,422 | 1,400 | 1,400 | -10 | -0.7% | 10,400 |
| 2003/08/26 | 1,439 | 1,439 | 1,410 | 1,410 | -29 | -2% | 7,900 |
| 2003/08/25 | 1,437 | 1,453 | 1,430 | 1,439 | +2 | +0.1% | 7,100 |
| 2003/08/22 | 1,446 | 1,446 | 1,435 | 1,437 | -12 | -0.8% | 8,700 |
| 2003/08/21 | 1,451 | 1,464 | 1,446 | 1,449 | -2 | -0.1% | 5,800 |
| 2003/08/20 | 1,431 | 1,451 | 1,431 | 1,451 | +14 | +1% | 4,800 |
| 2003/08/19 | 1,438 | 1,450 | 1,433 | 1,437 | +6 | +0.4% | 3,800 |
| 2003/08/18 | 1,446 | 1,465 | 1,431 | 1,431 | +5 | +0.4% | 2,300 |
| 2003/08/15 | 1,441 | 1,472 | 1,418 | 1,426 | -7 | -0.5% | 6,200 |
| 2003/08/14 | 1,434 | 1,454 | 1,409 | 1,433 | +4 | +0.3% | 9,800 |
| 2003/08/13 | 1,427 | 1,448 | 1,407 | 1,429 | +22 | +1.6% | 8,700 |
| 2003/08/12 | 1,392 | 1,415 | 1,391 | 1,407 | +15 | +1.1% | 26,600 |
| 2003/08/11 | 1,395 | 1,395 | 1,390 | 1,392 | -3 | -0.2% | 4,100 |
| 2003/08/08 | 1,430 | 1,444 | 1,392 | 1,395 | -50 | -3.5% | 9,200 |
| 2003/08/07 | 1,470 | 1,470 | 1,445 | 1,445 | -27 | -1.8% | 8,500 |
| 2003/08/06 | 1,484 | 1,484 | 1,471 | 1,472 | -14 | -0.9% | 4,300 |
| 2003/08/05 | 1,483 | 1,520 | 1,469 | 1,486 | -43 | -2.8% | 11,600 |
| 2003/08/04 | 1,515 | 1,557 | 1,514 | 1,529 | -30 | -1.9% | 5,700 |
| 2003/08/01 | 1,585 | 1,585 | 1,559 | 1,559 | +34 | +2.2% | 4,800 |
| 2003/07/31 | 1,558 | 1,558 | 1,525 | 1,525 | -44 | -2.8% | 19,800 |
| 2003/07/30 | 1,570 | 1,570 | 1,540 | 1,569 | -1 | -0.1% | 12,700 |
| 2003/07/29 | 1,600 | 1,600 | 1,570 | 1,570 | -13 | -0.8% | 8,800 |
| 2003/07/28 | 1,576 | 1,593 | 1,572 | 1,583 | +11 | +0.7% | 5,300 |
| 2003/07/25 | 1,605 | 1,605 | 1,572 | 1,572 | -15 | -0.9% | 14,400 |
| 2003/07/24 | 1,610 | 1,610 | 1,587 | 1,587 | +1 | +0.1% | 7,000 |
| 2003/07/23 | 1,593 | 1,593 | 1,568 | 1,586 | +24 | +1.5% | 7,500 |
| 2003/07/22 | 1,610 | 1,610 | 1,558 | 1,562 | -38 | -2.4% | 8,700 |
| 2003/07/18 | 1,647 | 1,647 | 1,600 | 1,600 | -17 | -1.1% | 11,600 |
| 2003/07/17 | 1,633 | 1,633 | 1,604 | 1,617 | +14 | +0.9% | 4,300 |
| 2003/07/16 | 1,608 | 1,637 | 1,603 | 1,603 | -5 | -0.3% | 8,100 |
| 2003/07/15 | 1,632 | 1,650 | 1,608 | 1,608 | +8 | +0.5% | 5,900 |
| 2003/07/14 | 1,612 | 1,612 | 1,600 | 1,600 | -11 | -0.7% | 4,100 |
| 2003/07/11 | 1,635 | 1,644 | 1,549 | 1,611 | -54 | -3.2% | 13,800 |
| 2003/07/10 | 1,671 | 1,682 | 1,653 | 1,665 | +24 | +1.5% | 10,600 |
| 2003/07/09 | 1,625 | 1,649 | 1,622 | 1,641 | +12 | +0.7% | 8,100 |
| 2003/07/08 | 1,659 | 1,659 | 1,614 | 1,629 | -31 | -1.9% | 8,000 |
| 2003/07/07 | 1,629 | 1,674 | 1,629 | 1,660 | +1 | +0.1% | 11,500 |
| 2003/07/04 | 1,643 | 1,698 | 1,643 | 1,659 | +19 | +1.2% | 7,100 |
| 2003/07/03 | 1,699 | 1,699 | 1,640 | 1,640 | ±0 | ±0% | 7,200 |
| 2003/07/02 | 1,643 | 1,672 | 1,637 | 1,640 | +9 | +0.6% | 5,400 |
| 2003/07/01 | 1,611 | 1,639 | 1,611 | 1,631 | -7 | -0.4% | 6,600 |
| 2003/06/30 | 1,663 | 1,663 | 1,625 | 1,638 | -31 | -1.9% | 20,300 |
| 2003/06/27 | 1,652 | 1,679 | 1,641 | 1,669 | +47 | +2.9% | 14,700 |
| 2003/06/26 | 1,688 | 1,688 | 1,622 | 1,622 | -8 | -0.5% | 6,900 |
| 2003/06/25 | 1,625 | 1,636 | 1,625 | 1,630 | +1 | +0.1% | 10,200 |
| 2003/06/24 | 1,621 | 1,645 | 1,620 | 1,629 | +9 | +0.6% | 7,900 |
| 2003/06/23 | 1,663 | 1,687 | 1,610 | 1,620 | -43 | -2.6% | 16,800 |
| 2003/06/20 | 1,685 | 1,697 | 1,660 | 1,663 | +8 | +0.5% | 3,900 |
| 2003/06/19 | 1,680 | 1,680 | 1,622 | 1,655 | -25 | -1.5% | 7,100 |
5201～
5250
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
