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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,480 | 1,594 | 1,464 | 1,573 | +90 | +6.1% | 9,000 |
| 2002/08/21 | 1,480 | 1,499 | 1,480 | 1,483 | +2 | +0.1% | 2,600 |
| 2002/08/20 | 1,550 | 1,550 | 1,481 | 1,481 | -5 | -0.3% | 4,700 |
| 2002/08/19 | 1,525 | 1,525 | 1,480 | 1,486 | -43 | -2.8% | 8,400 |
| 2002/08/16 | 1,550 | 1,550 | 1,525 | 1,529 | -16 | -1% | 4,800 |
| 2002/08/15 | 1,539 | 1,545 | 1,520 | 1,545 | +7 | +0.5% | 9,000 |
| 2002/08/14 | 1,525 | 1,546 | 1,525 | 1,538 | +12 | +0.8% | 4,900 |
| 2002/08/13 | 1,528 | 1,531 | 1,524 | 1,526 | -4 | -0.3% | 3,300 |
| 2002/08/12 | 1,595 | 1,595 | 1,520 | 1,530 | -65 | -4.1% | 5,200 |
| 2002/08/09 | 1,590 | 1,595 | 1,580 | 1,595 | +25 | +1.6% | 7,700 |
| 2002/08/08 | 1,570 | 1,570 | 1,565 | 1,570 | +19 | +1.2% | 1,700 |
| 2002/08/07 | 1,570 | 1,570 | 1,551 | 1,551 | +1 | +0.1% | 1,600 |
| 2002/08/06 | 1,575 | 1,579 | 1,533 | 1,550 | -38 | -2.4% | 7,000 |
| 2002/08/05 | 1,590 | 1,590 | 1,588 | 1,588 | -2 | -0.1% | 1,500 |
| 2002/08/02 | 1,595 | 1,599 | 1,590 | 1,590 | -2 | -0.1% | 5,400 |
| 2002/08/01 | 1,591 | 1,592 | 1,590 | 1,592 | -5 | -0.3% | 800 |
| 2002/07/31 | 1,630 | 1,630 | 1,597 | 1,597 | -12 | -0.7% | 13,500 |
| 2002/07/30 | 1,580 | 1,636 | 1,579 | 1,609 | +57 | +3.7% | 9,400 |
| 2002/07/29 | 1,586 | 1,603 | 1,552 | 1,552 | -29 | -1.8% | 9,300 |
| 2002/07/26 | 1,629 | 1,700 | 1,581 | 1,581 | -43 | -2.6% | 6,500 |
| 2002/07/25 | 1,669 | 1,669 | 1,624 | 1,624 | -26 | -1.6% | 7,700 |
| 2002/07/24 | 1,670 | 1,671 | 1,650 | 1,650 | -21 | -1.3% | 8,000 |
| 2002/07/23 | 1,665 | 1,687 | 1,665 | 1,671 | -11 | -0.7% | 7,200 |
| 2002/07/22 | 1,650 | 1,700 | 1,649 | 1,682 | +1 | +0.1% | 5,700 |
| 2002/07/19 | 1,682 | 1,701 | 1,674 | 1,681 | -211 | -11.2% | 9,800 |
| 2002/07/18 | 1,622 | 1,892 | 1,622 | 1,892 | +300 | +18.8% | 25,200 |
| 2002/07/17 | 1,563 | 1,600 | 1,551 | 1,592 | -31 | -1.9% | 8,700 |
| 2002/07/16 | 1,570 | 1,624 | 1,550 | 1,623 | +34 | +2.1% | 13,900 |
| 2002/07/15 | 1,570 | 1,600 | 1,570 | 1,589 | -33 | -2% | 3,400 |
| 2002/07/12 | 1,650 | 1,660 | 1,622 | 1,622 | -28 | -1.7% | 5,200 |
| 2002/07/11 | 1,700 | 1,700 | 1,640 | 1,650 | -52 | -3.1% | 4,600 |
| 2002/07/10 | 1,719 | 1,720 | 1,700 | 1,702 | -38 | -2.2% | 1,900 |
| 2002/07/09 | 1,645 | 1,740 | 1,635 | 1,740 | +95 | +5.8% | 6,100 |
| 2002/07/08 | 1,749 | 1,749 | 1,645 | 1,645 | -25 | -1.5% | 13,300 |
| 2002/07/05 | 1,680 | 1,680 | 1,669 | 1,670 | -10 | -0.6% | 2,100 |
| 2002/07/04 | 1,611 | 1,680 | 1,611 | 1,680 | -50 | -2.9% | 2,000 |
| 2002/07/03 | 1,659 | 1,730 | 1,656 | 1,730 | +103 | +6.3% | 8,300 |
| 2002/07/02 | 1,600 | 1,657 | 1,590 | 1,627 | -3 | -0.2% | 3,800 |
| 2002/07/01 | 1,634 | 1,639 | 1,608 | 1,630 | +27 | +1.7% | 2,400 |
| 2002/06/28 | 1,620 | 1,652 | 1,600 | 1,603 | +51 | +3.3% | 16,900 |
| 2002/06/27 | 1,534 | 1,594 | 1,511 | 1,552 | +18 | +1.2% | 5,900 |
| 2002/06/26 | 1,553 | 1,590 | 1,533 | 1,534 | -54 | -3.4% | 4,200 |
| 2002/06/25 | 1,658 | 1,658 | 1,585 | 1,588 | -40 | -2.5% | 6,700 |
| 2002/06/24 | 1,525 | 1,630 | 1,511 | 1,628 | +97 | +6.3% | 4,400 |
| 2002/06/21 | 1,521 | 1,532 | 1,510 | 1,531 | -29 | -1.9% | 3,700 |
| 2002/06/20 | 1,540 | 1,560 | 1,537 | 1,560 | +20 | +1.3% | 4,700 |
| 2002/06/19 | 1,588 | 1,588 | 1,540 | 1,540 | -50 | -3.1% | 6,500 |
| 2002/06/18 | 1,550 | 1,590 | 1,550 | 1,590 | +41 | +2.6% | 5,500 |
| 2002/06/17 | 1,632 | 1,634 | 1,539 | 1,549 | -96 | -5.8% | 9,800 |
| 2002/06/14 | 1,755 | 1,755 | 1,643 | 1,645 | +10 | +0.6% | 43,800 |
5451～
5500
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
