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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,391 | 1,410 | 1,390 | 1,403 | +12 | +0.9% | 8,300 |
| 2003/01/22 | 1,400 | 1,413 | 1,391 | 1,391 | -9 | -0.6% | 3,600 |
| 2003/01/21 | 1,395 | 1,400 | 1,366 | 1,400 | ±0 | ±0% | 8,700 |
| 2003/01/20 | 1,336 | 1,400 | 1,336 | 1,400 | +24 | +1.7% | 10,300 |
| 2003/01/17 | 1,311 | 1,388 | 1,311 | 1,376 | +25 | +1.9% | 4,400 |
| 2003/01/16 | 1,334 | 1,360 | 1,334 | 1,351 | -43 | -3.1% | 2,000 |
| 2003/01/15 | 1,350 | 1,394 | 1,340 | 1,394 | +54 | +4% | 6,300 |
| 2003/01/14 | 1,348 | 1,348 | 1,340 | 1,340 | -9 | -0.7% | 1,600 |
| 2003/01/10 | 1,320 | 1,350 | 1,320 | 1,349 | +10 | +0.7% | 6,300 |
| 2003/01/09 | 1,340 | 1,341 | 1,326 | 1,339 | -12 | -0.9% | 4,000 |
| 2003/01/08 | 1,348 | 1,364 | 1,345 | 1,351 | -37 | -2.7% | 3,300 |
| 2003/01/07 | 1,400 | 1,400 | 1,381 | 1,388 | +9 | +0.7% | 4,800 |
| 2003/01/06 | 1,356 | 1,379 | 1,339 | 1,379 | +82 | +6.3% | 19,500 |
| 2002/12/30 | 1,278 | 1,314 | 1,276 | 1,297 | -81 | -5.9% | 5,700 |
| 2002/12/27 | 1,300 | 1,378 | 1,299 | 1,378 | +78 | +6% | 11,400 |
| 2002/12/26 | 1,262 | 1,301 | 1,262 | 1,300 | +42 | +3.3% | 6,500 |
| 2002/12/25 | 1,233 | 1,259 | 1,233 | 1,258 | +26 | +2.1% | 13,000 |
| 2002/12/24 | 1,200 | 1,232 | 1,198 | 1,232 | +32 | +2.7% | 9,300 |
| 2002/12/20 | 1,200 | 1,217 | 1,180 | 1,200 | +20 | +1.7% | 11,300 |
| 2002/12/19 | 1,179 | 1,194 | 1,145 | 1,180 | +1 | +0.1% | 8,600 |
| 2002/12/18 | 1,229 | 1,233 | 1,170 | 1,179 | -10 | -0.8% | 9,600 |
| 2002/12/17 | 1,205 | 1,221 | 1,189 | 1,189 | -16 | -1.3% | 8,400 |
| 2002/12/16 | 1,214 | 1,230 | 1,199 | 1,205 | -66 | -5.2% | 14,800 |
| 2002/12/13 | 1,281 | 1,281 | 1,271 | 1,271 | -10 | -0.8% | 29,900 |
| 2002/12/12 | 1,311 | 1,311 | 1,281 | 1,281 | -70 | -5.2% | 7,300 |
| 2002/12/11 | 1,388 | 1,388 | 1,351 | 1,351 | -34 | -2.5% | 1,900 |
| 2002/12/10 | 1,372 | 1,394 | 1,335 | 1,385 | -7 | -0.5% | 10,000 |
| 2002/12/09 | 1,400 | 1,400 | 1,389 | 1,392 | +4 | +0.3% | 12,600 |
| 2002/12/06 | 1,355 | 1,399 | 1,355 | 1,388 | -2 | -0.1% | 5,000 |
| 2002/12/05 | 1,399 | 1,400 | 1,390 | 1,390 | +6 | +0.4% | 4,300 |
| 2002/12/04 | 1,392 | 1,393 | 1,380 | 1,384 | -8 | -0.6% | 5,500 |
| 2002/12/03 | 1,400 | 1,400 | 1,382 | 1,392 | -53 | -3.7% | 7,800 |
| 2002/12/02 | 1,443 | 1,456 | 1,443 | 1,445 | -38 | -2.6% | 3,600 |
| 2002/11/29 | 1,520 | 1,520 | 1,483 | 1,483 | -7 | -0.5% | 26,200 |
| 2002/11/28 | 1,442 | 1,508 | 1,437 | 1,490 | +60 | +4.2% | 9,700 |
| 2002/11/27 | 1,413 | 1,438 | 1,413 | 1,430 | +58 | +4.2% | 10,000 |
| 2002/11/26 | 1,449 | 1,449 | 1,359 | 1,372 | -57 | -4% | 6,800 |
| 2002/11/25 | 1,375 | 1,430 | 1,357 | 1,429 | +114 | +8.7% | 19,400 |
| 2002/11/22 | 1,300 | 1,316 | 1,295 | 1,315 | +31 | +2.4% | 7,400 |
| 2002/11/21 | 1,225 | 1,284 | 1,224 | 1,284 | +55 | +4.5% | 7,200 |
| 2002/11/20 | 1,222 | 1,230 | 1,222 | 1,229 | +5 | +0.4% | 15,100 |
| 2002/11/19 | 1,260 | 1,260 | 1,224 | 1,224 | -56 | -4.4% | 2,100 |
| 2002/11/18 | 1,280 | 1,280 | 1,251 | 1,280 | -20 | -1.5% | 3,500 |
| 2002/11/15 | 1,300 | 1,308 | 1,248 | 1,300 | -20 | -1.5% | 4,900 |
| 2002/11/14 | 1,299 | 1,331 | 1,297 | 1,320 | -3 | -0.2% | 5,100 |
| 2002/11/13 | 1,351 | 1,352 | 1,320 | 1,323 | -42 | -3.1% | 9,000 |
| 2002/11/12 | 1,337 | 1,365 | 1,337 | 1,365 | +27 | +2% | 7,700 |
| 2002/11/11 | 1,388 | 1,388 | 1,338 | 1,338 | -57 | -4.1% | 1,400 |
| 2002/11/08 | 1,399 | 1,399 | 1,386 | 1,395 | -5 | -0.4% | 4,500 |
| 2002/11/07 | 1,404 | 1,405 | 1,342 | 1,400 | -8 | -0.6% | 6,000 |
5351～
5400
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
