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 |
|---|---|---|---|---|---|---|---|
| 2003/10/10 | 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 |
| 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 |
5301～
5350
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 | 42,400円 | +1.4% | - | 3.54% | 19.48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 | 81,000円 | - | - | - | - | 6.38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 | 27,900円 | -27.6% | - | 0.00% | - | 14.91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 | 299,200円 | +7.7% | +108.5% | 0.00% | 18.27倍 | 14.55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 | 74,700円 | +6.3% | +2.0% | 1.34% | 22.37倍 | 3.25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
