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 |
|---|---|---|---|---|---|---|---|
| 2002/12/17 | 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 |
| 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 |
5501～
5550
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
