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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,740 | 1,740 | 1,680 | 1,680 | ±0 | ±0% | 4,200 |
| 2003/06/17 | 1,680 | 1,688 | 1,680 | 1,680 | -30 | -1.8% | 6,900 |
| 2003/06/16 | 1,680 | 1,741 | 1,680 | 1,710 | -30 | -1.7% | 10,400 |
| 2003/06/13 | 1,732 | 1,758 | 1,722 | 1,740 | -42 | -2.4% | 37,300 |
| 2003/06/12 | 1,795 | 1,808 | 1,782 | 1,782 | -7 | -0.4% | 7,300 |
| 2003/06/11 | 1,788 | 1,818 | 1,788 | 1,789 | -16 | -0.9% | 8,600 |
| 2003/06/10 | 1,789 | 1,850 | 1,789 | 1,805 | +29 | +1.6% | 27,900 |
| 2003/06/09 | 1,816 | 1,818 | 1,776 | 1,776 | -10 | -0.6% | 10,400 |
| 2003/06/06 | 1,764 | 1,786 | 1,758 | 1,786 | +22 | +1.2% | 6,100 |
| 2003/06/05 | 1,733 | 1,795 | 1,733 | 1,764 | +8 | +0.5% | 3,100 |
| 2003/06/04 | 1,794 | 1,794 | 1,756 | 1,756 | -18 | -1% | 3,100 |
| 2003/06/03 | 1,732 | 1,783 | 1,732 | 1,774 | +12 | +0.7% | 4,300 |
| 2003/06/02 | 1,750 | 1,765 | 1,750 | 1,762 | -8 | -0.5% | 1,800 |
| 2003/05/30 | 1,802 | 1,819 | 1,770 | 1,770 | -31 | -1.7% | 16,100 |
| 2003/05/29 | 1,787 | 1,818 | 1,771 | 1,801 | +44 | +2.5% | 6,100 |
| 2003/05/28 | 1,724 | 1,758 | 1,724 | 1,757 | +35 | +2% | 4,600 |
| 2003/05/27 | 1,768 | 1,773 | 1,722 | 1,722 | -45 | -2.5% | 4,100 |
| 2003/05/26 | 1,790 | 1,791 | 1,758 | 1,767 | -3 | -0.2% | 3,100 |
| 2003/05/23 | 1,747 | 1,785 | 1,725 | 1,770 | +23 | +1.3% | 9,500 |
| 2003/05/22 | 1,731 | 1,754 | 1,731 | 1,747 | +2 | +0.1% | 2,900 |
| 2003/05/21 | 1,809 | 1,809 | 1,745 | 1,745 | -34 | -1.9% | 2,800 |
| 2003/05/20 | 1,760 | 1,779 | 1,760 | 1,779 | +19 | +1.1% | 1,300 |
| 2003/05/19 | 1,788 | 1,790 | 1,716 | 1,760 | -25 | -1.4% | 6,700 |
| 2003/05/16 | 1,731 | 1,793 | 1,731 | 1,785 | +24 | +1.4% | 6,900 |
| 2003/05/15 | 1,781 | 1,783 | 1,711 | 1,761 | -45 | -2.5% | 12,300 |
| 2003/05/14 | 1,819 | 1,819 | 1,805 | 1,806 | -10 | -0.6% | 6,500 |
| 2003/05/13 | 1,820 | 1,861 | 1,808 | 1,816 | -4 | -0.2% | 30,100 |
| 2003/05/12 | 1,847 | 1,847 | 1,813 | 1,820 | +3 | +0.2% | 9,400 |
| 2003/05/09 | 1,800 | 1,817 | 1,798 | 1,817 | +6 | +0.3% | 8,000 |
| 2003/05/08 | 1,850 | 1,850 | 1,811 | 1,811 | -38 | -2.1% | 4,500 |
| 2003/05/07 | 1,811 | 1,849 | 1,811 | 1,849 | +9 | +0.5% | 4,200 |
| 2003/05/06 | 1,848 | 1,857 | 1,836 | 1,840 | ±0 | ±0% | 17,800 |
| 2003/05/02 | 1,840 | 1,848 | 1,832 | 1,840 | +1 | +0.1% | 4,300 |
| 2003/05/01 | 1,842 | 1,849 | 1,828 | 1,839 | -2 | -0.1% | 7,000 |
| 2003/04/30 | 1,850 | 1,850 | 1,837 | 1,841 | -9 | -0.5% | 15,100 |
| 2003/04/28 | 1,839 | 1,850 | 1,836 | 1,850 | +15 | +0.8% | 6,800 |
| 2003/04/25 | 1,840 | 1,848 | 1,830 | 1,835 | -4 | -0.2% | 11,800 |
| 2003/04/24 | 1,810 | 1,850 | 1,810 | 1,839 | +4 | +0.2% | 6,700 |
| 2003/04/23 | 1,801 | 1,844 | 1,799 | 1,835 | +39 | +2.2% | 5,900 |
| 2003/04/22 | 1,834 | 1,848 | 1,796 | 1,796 | -38 | -2.1% | 3,000 |
| 2003/04/21 | 1,810 | 1,840 | 1,810 | 1,834 | -6 | -0.3% | 11,900 |
| 2003/04/18 | 1,844 | 1,845 | 1,818 | 1,840 | -3 | -0.2% | 6,100 |
| 2003/04/17 | 1,816 | 1,849 | 1,816 | 1,843 | +4 | +0.2% | 5,900 |
| 2003/04/16 | 1,850 | 1,850 | 1,817 | 1,839 | -20 | -1.1% | 6,900 |
| 2003/04/15 | 1,848 | 1,869 | 1,825 | 1,859 | +41 | +2.3% | 20,200 |
| 2003/04/14 | 1,804 | 1,818 | 1,801 | 1,818 | +8 | +0.4% | 8,500 |
| 2003/04/11 | 1,785 | 1,828 | 1,785 | 1,810 | +14 | +0.8% | 7,500 |
| 2003/04/10 | 1,838 | 1,838 | 1,782 | 1,796 | -49 | -2.7% | 3,400 |
| 2003/04/09 | 1,810 | 1,845 | 1,800 | 1,845 | +40 | +2.2% | 9,500 |
| 2003/04/08 | 1,809 | 1,810 | 1,800 | 1,805 | -5 | -0.3% | 3,800 |
5251～
5300
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
