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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 1,809 | 1,810 | 1,801 | 1,810 | -1 | -0.1% | 2,200 |
| 2003/04/04 | 1,828 | 1,830 | 1,790 | 1,811 | -16 | -0.9% | 6,700 |
| 2003/04/03 | 1,869 | 1,869 | 1,827 | 1,827 | +1 | +0.1% | 4,800 |
| 2003/04/02 | 1,787 | 1,837 | 1,787 | 1,826 | +44 | +2.5% | 4,400 |
| 2003/04/01 | 1,740 | 1,800 | 1,739 | 1,782 | +12 | +0.7% | 3,100 |
| 2003/03/31 | 1,919 | 1,919 | 1,770 | 1,770 | -119 | -6.3% | 15,500 |
| 2003/03/28 | 1,885 | 1,899 | 1,799 | 1,889 | -10 | -0.5% | 24,300 |
| 2003/03/27 | 1,740 | 1,904 | 1,710 | 1,899 | +99 | +5.5% | 19,400 |
| 2003/03/26 | 1,650 | 1,800 | 1,626 | 1,800 | +130 | +7.8% | 18,300 |
| 2003/03/25 | 1,634 | 1,686 | 1,620 | 1,670 | +19 | +1.2% | 16,400 |
| 2003/03/24 | 1,595 | 1,697 | 1,595 | 1,651 | +53 | +3.3% | 10,800 |
| 2003/03/20 | 1,547 | 1,599 | 1,547 | 1,598 | +81 | +5.3% | 5,100 |
| 2003/03/19 | 1,528 | 1,528 | 1,497 | 1,517 | -71 | -4.5% | 1,400 |
| 2003/03/18 | 1,521 | 1,598 | 1,470 | 1,588 | +67 | +4.4% | 3,600 |
| 2003/03/17 | 1,535 | 1,536 | 1,521 | 1,521 | -14 | -0.9% | 1,900 |
| 2003/03/14 | 1,567 | 1,567 | 1,491 | 1,535 | +28 | +1.9% | 43,600 |
| 2003/03/13 | 1,485 | 1,533 | 1,485 | 1,507 | +22 | +1.5% | 2,200 |
| 2003/03/12 | 1,568 | 1,568 | 1,450 | 1,485 | -114 | -7.1% | 9,000 |
| 2003/03/11 | 1,594 | 1,610 | 1,555 | 1,599 | +95 | +6.3% | 8,100 |
| 2003/03/10 | 1,513 | 1,543 | 1,470 | 1,504 | -24 | -1.6% | 4,200 |
| 2003/03/07 | 1,622 | 1,642 | 1,528 | 1,528 | -94 | -5.8% | 2,900 |
| 2003/03/06 | 1,601 | 1,623 | 1,510 | 1,622 | +22 | +1.4% | 10,800 |
| 2003/03/05 | 1,603 | 1,603 | 1,600 | 1,600 | -2 | -0.1% | 1,700 |
| 2003/03/04 | 1,519 | 1,602 | 1,519 | 1,602 | +87 | +5.7% | 10,400 |
| 2003/03/03 | 1,491 | 1,515 | 1,491 | 1,515 | +5 | +0.3% | 1,800 |
| 2003/02/28 | 1,516 | 1,516 | 1,506 | 1,510 | -5 | -0.3% | 14,400 |
| 2003/02/27 | 1,465 | 1,515 | 1,465 | 1,515 | +58 | +4% | 11,000 |
| 2003/02/26 | 1,426 | 1,461 | 1,426 | 1,457 | -9 | -0.6% | 3,600 |
| 2003/02/25 | 1,524 | 1,524 | 1,466 | 1,466 | -77 | -5% | 10,700 |
| 2003/02/24 | 1,522 | 1,549 | 1,522 | 1,543 | +22 | +1.4% | 7,400 |
| 2003/02/21 | 1,529 | 1,537 | 1,459 | 1,521 | -7 | -0.5% | 7,500 |
| 2003/02/20 | 1,528 | 1,538 | 1,528 | 1,528 | ±0 | ±0% | 2,200 |
| 2003/02/19 | 1,540 | 1,540 | 1,527 | 1,528 | +1 | +0.1% | 3,600 |
| 2003/02/18 | 1,485 | 1,540 | 1,465 | 1,527 | +52 | +3.5% | 7,300 |
| 2003/02/17 | 1,462 | 1,477 | 1,454 | 1,475 | +18 | +1.2% | 2,400 |
| 2003/02/14 | 1,390 | 1,457 | 1,380 | 1,457 | +47 | +3.3% | 16,900 |
| 2003/02/13 | 1,438 | 1,438 | 1,410 | 1,410 | -28 | -1.9% | 2,100 |
| 2003/02/12 | 1,400 | 1,440 | 1,360 | 1,438 | +38 | +2.7% | 13,900 |
| 2003/02/10 | 1,393 | 1,400 | 1,383 | 1,400 | +13 | +0.9% | 4,200 |
| 2003/02/07 | 1,370 | 1,394 | 1,370 | 1,387 | -3 | -0.2% | 6,700 |
| 2003/02/06 | 1,376 | 1,396 | 1,375 | 1,390 | +1 | +0.1% | 10,000 |
| 2003/02/05 | 1,376 | 1,400 | 1,376 | 1,389 | -8 | -0.6% | 4,200 |
| 2003/02/04 | 1,379 | 1,400 | 1,377 | 1,397 | +26 | +1.9% | 5,600 |
| 2003/02/03 | 1,333 | 1,375 | 1,332 | 1,371 | +39 | +2.9% | 2,500 |
| 2003/01/31 | 1,379 | 1,379 | 1,332 | 1,332 | -57 | -4.1% | 19,800 |
| 2003/01/30 | 1,346 | 1,389 | 1,346 | 1,389 | +43 | +3.2% | 10,100 |
| 2003/01/29 | 1,377 | 1,377 | 1,340 | 1,346 | -28 | -2% | 8,300 |
| 2003/01/28 | 1,356 | 1,398 | 1,353 | 1,374 | ±0 | ±0% | 4,100 |
| 2003/01/27 | 1,375 | 1,406 | 1,374 | 1,374 | -21 | -1.5% | 18,700 |
| 2003/01/24 | 1,400 | 1,412 | 1,395 | 1,395 | -8 | -0.6% | 15,600 |
5301～
5350
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
