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 |
|---|---|---|---|---|---|---|---|
| 2003/05/20 | 1,760 | 1,779 | 1,760 | 1,779 | +19 | +1.1% | 1,300 |
| 2003/05/19 | 1,788 | 1,790 | 1,716 | 1,760 | -25 | -1.4% | 6,700 |
| 2003/05/16 | 1,731 | 1,793 | 1,731 | 1,785 | +24 | +1.4% | 6,900 |
| 2003/05/15 | 1,781 | 1,783 | 1,711 | 1,761 | -45 | -2.5% | 12,300 |
| 2003/05/14 | 1,819 | 1,819 | 1,805 | 1,806 | -10 | -0.6% | 6,500 |
| 2003/05/13 | 1,820 | 1,861 | 1,808 | 1,816 | -4 | -0.2% | 30,100 |
| 2003/05/12 | 1,847 | 1,847 | 1,813 | 1,820 | +3 | +0.2% | 9,400 |
| 2003/05/09 | 1,800 | 1,817 | 1,798 | 1,817 | +6 | +0.3% | 8,000 |
| 2003/05/08 | 1,850 | 1,850 | 1,811 | 1,811 | -38 | -2.1% | 4,500 |
| 2003/05/07 | 1,811 | 1,849 | 1,811 | 1,849 | +9 | +0.5% | 4,200 |
| 2003/05/06 | 1,848 | 1,857 | 1,836 | 1,840 | ±0 | ±0% | 17,800 |
| 2003/05/02 | 1,840 | 1,848 | 1,832 | 1,840 | +1 | +0.1% | 4,300 |
| 2003/05/01 | 1,842 | 1,849 | 1,828 | 1,839 | -2 | -0.1% | 7,000 |
| 2003/04/30 | 1,850 | 1,850 | 1,837 | 1,841 | -9 | -0.5% | 15,100 |
| 2003/04/28 | 1,839 | 1,850 | 1,836 | 1,850 | +15 | +0.8% | 6,800 |
| 2003/04/25 | 1,840 | 1,848 | 1,830 | 1,835 | -4 | -0.2% | 11,800 |
| 2003/04/24 | 1,810 | 1,850 | 1,810 | 1,839 | +4 | +0.2% | 6,700 |
| 2003/04/23 | 1,801 | 1,844 | 1,799 | 1,835 | +39 | +2.2% | 5,900 |
| 2003/04/22 | 1,834 | 1,848 | 1,796 | 1,796 | -38 | -2.1% | 3,000 |
| 2003/04/21 | 1,810 | 1,840 | 1,810 | 1,834 | -6 | -0.3% | 11,900 |
| 2003/04/18 | 1,844 | 1,845 | 1,818 | 1,840 | -3 | -0.2% | 6,100 |
| 2003/04/17 | 1,816 | 1,849 | 1,816 | 1,843 | +4 | +0.2% | 5,900 |
| 2003/04/16 | 1,850 | 1,850 | 1,817 | 1,839 | -20 | -1.1% | 6,900 |
| 2003/04/15 | 1,848 | 1,869 | 1,825 | 1,859 | +41 | +2.3% | 20,200 |
| 2003/04/14 | 1,804 | 1,818 | 1,801 | 1,818 | +8 | +0.4% | 8,500 |
| 2003/04/11 | 1,785 | 1,828 | 1,785 | 1,810 | +14 | +0.8% | 7,500 |
| 2003/04/10 | 1,838 | 1,838 | 1,782 | 1,796 | -49 | -2.7% | 3,400 |
| 2003/04/09 | 1,810 | 1,845 | 1,800 | 1,845 | +40 | +2.2% | 9,500 |
| 2003/04/08 | 1,809 | 1,810 | 1,800 | 1,805 | -5 | -0.3% | 3,800 |
| 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 |
5401～
5450
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 | 42,300円 | +1.4% | - | 3.55% | 19.43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 | 80,100円 | - | - | - | - | 6.31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 | 27,800円 | -27.6% | - | 0.00% | - | 14.86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 | 74,600円 | +6.3% | +2.0% | 1.34% | 22.34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
