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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,656 | 1,656 | 1,635 | 1,635 | -26 | -1.6% | 2,900 |
| 2002/06/12 | 1,687 | 1,689 | 1,651 | 1,661 | -40 | -2.4% | 1,300 |
| 2002/06/11 | 1,719 | 1,719 | 1,670 | 1,701 | +71 | +4.4% | 11,900 |
| 2002/06/10 | 1,670 | 1,670 | 1,630 | 1,630 | -13 | -0.8% | 8,800 |
| 2002/06/07 | 1,658 | 1,658 | 1,631 | 1,643 | -7 | -0.4% | 6,700 |
| 2002/06/06 | 1,758 | 1,758 | 1,646 | 1,650 | -110 | -6.3% | 15,800 |
| 2002/06/05 | 1,749 | 1,776 | 1,749 | 1,760 | +5 | +0.3% | 6,700 |
| 2002/06/04 | 1,790 | 1,790 | 1,733 | 1,755 | +2 | +0.1% | 5,100 |
| 2002/06/03 | 1,720 | 1,792 | 1,720 | 1,753 | +23 | +1.3% | 3,200 |
| 2002/05/31 | 1,799 | 1,799 | 1,730 | 1,730 | -55 | -3.1% | 16,200 |
| 2002/05/30 | 1,773 | 1,799 | 1,773 | 1,785 | +14 | +0.8% | 9,900 |
| 2002/05/29 | 1,799 | 1,799 | 1,771 | 1,771 | -6 | -0.3% | 3,200 |
| 2002/05/28 | 1,789 | 1,789 | 1,771 | 1,777 | +17 | +1% | 6,800 |
| 2002/05/27 | 1,751 | 1,798 | 1,751 | 1,760 | +10 | +0.6% | 5,000 |
| 2002/05/24 | 1,720 | 1,750 | 1,719 | 1,750 | +27 | +1.6% | 17,700 |
| 2002/05/23 | 1,710 | 1,730 | 1,709 | 1,723 | +22 | +1.3% | 4,600 |
| 2002/05/22 | 1,694 | 1,725 | 1,694 | 1,701 | -7 | -0.4% | 7,100 |
| 2002/05/21 | 1,661 | 1,718 | 1,661 | 1,708 | +17 | +1% | 5,700 |
| 2002/05/20 | 1,683 | 1,700 | 1,625 | 1,691 | +68 | +4.2% | 4,600 |
| 2002/05/17 | 1,686 | 1,686 | 1,623 | 1,623 | -60 | -3.6% | 2,400 |
| 2002/05/16 | 1,647 | 1,687 | 1,647 | 1,683 | +6 | +0.4% | 2,600 |
| 2002/05/15 | 1,653 | 1,697 | 1,653 | 1,677 | +28 | +1.7% | 500 |
| 2002/05/14 | 1,622 | 1,650 | 1,613 | 1,649 | +36 | +2.2% | 3,300 |
| 2002/05/13 | 1,611 | 1,633 | 1,611 | 1,613 | +3 | +0.2% | 2,400 |
| 2002/05/10 | 1,607 | 1,620 | 1,607 | 1,610 | -56 | -3.4% | 4,300 |
| 2002/05/09 | 1,670 | 1,670 | 1,666 | 1,666 | +59 | +3.7% | 600 |
| 2002/05/08 | 1,600 | 1,619 | 1,600 | 1,607 | +7 | +0.4% | 1,300 |
| 2002/05/07 | 1,683 | 1,683 | 1,600 | 1,600 | -83 | -4.9% | 3,600 |
| 2002/05/02 | 1,666 | 1,706 | 1,666 | 1,683 | +11 | +0.7% | 1,300 |
| 2002/05/01 | 1,723 | 1,729 | 1,672 | 1,672 | -21 | -1.2% | 16,800 |
| 2002/04/30 | 1,693 | 1,720 | 1,690 | 1,693 | -69 | -3.9% | 12,700 |
| 2002/04/26 | 1,731 | 1,769 | 1,728 | 1,762 | +44 | +2.6% | 7,300 |
| 2002/04/25 | 1,749 | 1,749 | 1,716 | 1,718 | -35 | -2% | 10,000 |
| 2002/04/24 | 1,753 | 1,779 | 1,753 | 1,753 | +3 | +0.2% | 5,900 |
| 2002/04/23 | 1,741 | 1,764 | 1,741 | 1,750 | -13 | -0.7% | 4,000 |
| 2002/04/22 | 1,727 | 1,763 | 1,727 | 1,763 | +37 | +2.1% | 4,300 |
| 2002/04/19 | 1,683 | 1,726 | 1,683 | 1,726 | +45 | +2.7% | 5,900 |
| 2002/04/18 | 1,769 | 1,771 | 1,671 | 1,681 | -88 | -5% | 6,000 |
| 2002/04/17 | 1,799 | 1,799 | 1,769 | 1,769 | -7 | -0.4% | 1,600 |
| 2002/04/16 | 1,711 | 1,776 | 1,702 | 1,776 | +56 | +3.3% | 4,600 |
| 2002/04/15 | 1,665 | 1,720 | 1,635 | 1,720 | +55 | +3.3% | 3,300 |
| 2002/04/12 | 1,673 | 1,690 | 1,638 | 1,665 | -8 | -0.5% | 3,400 |
| 2002/04/11 | 1,790 | 1,790 | 1,662 | 1,673 | -63 | -3.6% | 2,800 |
| 2002/04/10 | 1,656 | 1,736 | 1,656 | 1,736 | +75 | +4.5% | 5,700 |
| 2002/04/09 | 1,800 | 1,800 | 1,651 | 1,661 | -85 | -4.9% | 5,200 |
| 2002/04/08 | 1,739 | 1,747 | 1,739 | 1,746 | +34 | +2% | 2,600 |
| 2002/04/05 | 1,739 | 1,739 | 1,712 | 1,712 | +23 | +1.4% | 1,200 |
| 2002/04/04 | 1,673 | 1,714 | 1,673 | 1,689 | +76 | +4.7% | 6,200 |
| 2002/04/03 | 1,580 | 1,615 | 1,580 | 1,613 | +25 | +1.6% | 3,600 |
| 2002/04/02 | 1,611 | 1,611 | 1,586 | 1,588 | -45 | -2.8% | 3,000 |
5501～
5550
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
