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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,410 | 1,420 | 1,408 | 1,408 | -2 | -0.1% | 7,100 |
| 2002/11/05 | 1,400 | 1,410 | 1,381 | 1,410 | +10 | +0.7% | 45,800 |
| 2002/11/01 | 1,414 | 1,414 | 1,391 | 1,400 | -14 | -1% | 4,800 |
| 2002/10/31 | 1,421 | 1,421 | 1,391 | 1,414 | -7 | -0.5% | 17,100 |
| 2002/10/30 | 1,412 | 1,445 | 1,412 | 1,421 | +11 | +0.8% | 12,200 |
| 2002/10/29 | 1,385 | 1,411 | 1,385 | 1,410 | +26 | +1.9% | 5,900 |
| 2002/10/28 | 1,389 | 1,389 | 1,381 | 1,384 | -16 | -1.1% | 4,800 |
| 2002/10/25 | 1,353 | 1,406 | 1,353 | 1,400 | +7 | +0.5% | 12,300 |
| 2002/10/24 | 1,399 | 1,399 | 1,382 | 1,393 | -26 | -1.8% | 7,300 |
| 2002/10/23 | 1,381 | 1,429 | 1,361 | 1,419 | +38 | +2.8% | 14,000 |
| 2002/10/22 | 1,396 | 1,410 | 1,381 | 1,381 | -15 | -1.1% | 7,500 |
| 2002/10/21 | 1,367 | 1,396 | 1,367 | 1,396 | +29 | +2.1% | 8,300 |
| 2002/10/18 | 1,374 | 1,374 | 1,353 | 1,367 | -3 | -0.2% | 7,000 |
| 2002/10/17 | 1,394 | 1,426 | 1,370 | 1,370 | -2 | -0.1% | 8,200 |
| 2002/10/16 | 1,357 | 1,383 | 1,357 | 1,372 | -25 | -1.8% | 5,000 |
| 2002/10/15 | 1,395 | 1,406 | 1,392 | 1,397 | +13 | +0.9% | 4,400 |
| 2002/10/11 | 1,300 | 1,388 | 1,300 | 1,384 | +84 | +6.5% | 7,700 |
| 2002/10/10 | 1,291 | 1,305 | 1,291 | 1,300 | -11 | -0.8% | 5,200 |
| 2002/10/09 | 1,299 | 1,312 | 1,299 | 1,311 | -36 | -2.7% | 5,300 |
| 2002/10/08 | 1,350 | 1,350 | 1,329 | 1,347 | -39 | -2.8% | 3,300 |
| 2002/10/07 | 1,415 | 1,424 | 1,385 | 1,386 | -30 | -2.1% | 11,600 |
| 2002/10/04 | 1,415 | 1,451 | 1,415 | 1,416 | -8 | -0.6% | 4,600 |
| 2002/10/03 | 1,458 | 1,458 | 1,415 | 1,424 | +6 | +0.4% | 8,200 |
| 2002/10/02 | 1,422 | 1,434 | 1,418 | 1,418 | -24 | -1.7% | 5,800 |
| 2002/10/01 | 1,450 | 1,461 | 1,434 | 1,442 | +12 | +0.8% | 26,700 |
| 2002/09/30 | 1,422 | 1,445 | 1,422 | 1,430 | -65 | -4.3% | 12,900 |
| 2002/09/27 | 1,473 | 1,495 | 1,473 | 1,495 | +68 | +4.8% | 17,000 |
| 2002/09/26 | 1,427 | 1,470 | 1,427 | 1,427 | +3 | +0.2% | 10,200 |
| 2002/09/25 | 1,430 | 1,436 | 1,411 | 1,424 | -57 | -3.8% | 12,300 |
| 2002/09/24 | 1,439 | 1,481 | 1,428 | 1,481 | +51 | +3.6% | 10,100 |
| 2002/09/20 | 1,428 | 1,440 | 1,419 | 1,430 | +2 | +0.1% | 10,900 |
| 2002/09/19 | 1,411 | 1,436 | 1,411 | 1,428 | +13 | +0.9% | 14,900 |
| 2002/09/18 | 1,420 | 1,420 | 1,401 | 1,415 | -25 | -1.7% | 16,700 |
| 2002/09/17 | 1,345 | 1,460 | 1,345 | 1,440 | +101 | +7.5% | 48,700 |
| 2002/09/13 | 1,299 | 1,350 | 1,299 | 1,339 | -120 | -8.2% | 62,700 |
| 2002/09/12 | 1,370 | 1,460 | 1,370 | 1,459 | +98 | +7.2% | 8,500 |
| 2002/09/11 | 1,420 | 1,421 | 1,361 | 1,361 | -59 | -4.2% | 3,500 |
| 2002/09/10 | 1,399 | 1,436 | 1,383 | 1,420 | +41 | +3% | 6,100 |
| 2002/09/09 | 1,350 | 1,379 | 1,345 | 1,379 | +29 | +2.1% | 6,200 |
| 2002/09/06 | 1,397 | 1,397 | 1,350 | 1,350 | -47 | -3.4% | 4,600 |
| 2002/09/05 | 1,377 | 1,411 | 1,354 | 1,397 | -5 | -0.4% | 7,800 |
| 2002/09/04 | 1,418 | 1,418 | 1,395 | 1,402 | -19 | -1.3% | 6,100 |
| 2002/09/03 | 1,387 | 1,468 | 1,387 | 1,421 | -66 | -4.4% | 5,800 |
| 2002/09/02 | 1,492 | 1,500 | 1,450 | 1,487 | -29 | -1.9% | 2,700 |
| 2002/08/30 | 1,515 | 1,516 | 1,490 | 1,516 | +15 | +1% | 17,700 |
| 2002/08/29 | 1,501 | 1,509 | 1,491 | 1,501 | -10 | -0.7% | 7,300 |
| 2002/08/28 | 1,522 | 1,530 | 1,511 | 1,511 | -5 | -0.3% | 4,600 |
| 2002/08/27 | 1,547 | 1,547 | 1,503 | 1,516 | -43 | -2.8% | 4,100 |
| 2002/08/26 | 1,500 | 1,580 | 1,500 | 1,559 | +23 | +1.5% | 5,800 |
| 2002/08/23 | 1,573 | 1,573 | 1,535 | 1,536 | -37 | -2.4% | 8,300 |
5401～
5450
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
