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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 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 |
| 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 |
5251～
5300
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 | 42,700円 | +1.4% | - | 3.51% | 19.61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 | 80,600円 | - | - | - | - | 6.35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 | 27,700円 | -27.6% | - | 0.00% | - | 14.81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 | 295,500円 | +7.7% | +108.5% | 0.00% | 18.04倍 | 14.37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
