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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,735 | 1,738 | 1,626 | 1,633 | -72 | -4.2% | 6,100 |
| 2002/03/29 | 1,890 | 1,890 | 1,697 | 1,705 | -185 | -9.8% | 26,300 |
| 2002/03/28 | 1,860 | 1,890 | 1,810 | 1,890 | +10 | +0.5% | 4,900 |
| 2002/03/27 | 1,765 | 1,880 | 1,732 | 1,880 | +115 | +6.5% | 11,900 |
| 2002/03/26 | 1,770 | 1,770 | 1,742 | 1,765 | -4 | -0.2% | 2,800 |
| 2002/03/25 | 1,849 | 1,849 | 1,754 | 1,769 | -16 | -0.9% | 12,400 |
| 2002/03/22 | 1,731 | 1,797 | 1,731 | 1,785 | +55 | +3.2% | 9,500 |
| 2002/03/20 | 1,759 | 1,761 | 1,730 | 1,730 | -30 | -1.7% | 8,700 |
| 2002/03/19 | 1,796 | 1,796 | 1,750 | 1,760 | +24 | +1.4% | 3,500 |
| 2002/03/18 | 1,761 | 1,765 | 1,736 | 1,736 | -24 | -1.4% | 14,800 |
| 2002/03/15 | 1,806 | 1,810 | 1,745 | 1,760 | -42 | -2.3% | 5,400 |
| 2002/03/14 | 1,806 | 1,806 | 1,764 | 1,802 | -4 | -0.2% | 3,400 |
| 2002/03/13 | 1,864 | 1,864 | 1,806 | 1,806 | -58 | -3.1% | 3,400 |
| 2002/03/12 | 1,888 | 1,897 | 1,864 | 1,864 | -34 | -1.8% | 2,900 |
| 2002/03/11 | 1,892 | 1,898 | 1,872 | 1,898 | +30 | +1.6% | 5,600 |
| 2002/03/08 | 1,850 | 1,900 | 1,830 | 1,868 | +45 | +2.5% | 39,300 |
| 2002/03/07 | 1,850 | 1,850 | 1,760 | 1,823 | -1 | -0.1% | 2,200 |
| 2002/03/06 | 1,809 | 1,850 | 1,806 | 1,824 | +15 | +0.8% | 4,000 |
| 2002/03/05 | 1,824 | 1,824 | 1,798 | 1,809 | -15 | -0.8% | 3,200 |
| 2002/03/04 | 1,849 | 1,850 | 1,806 | 1,824 | +5 | +0.3% | 11,100 |
| 2002/03/01 | 1,806 | 1,830 | 1,803 | 1,819 | -11 | -0.6% | 15,300 |
| 2002/02/28 | 1,840 | 1,840 | 1,820 | 1,830 | -20 | -1.1% | 21,900 |
| 2002/02/27 | 1,800 | 1,850 | 1,789 | 1,850 | +94 | +5.4% | 16,000 |
| 2002/02/26 | 1,770 | 1,786 | 1,756 | 1,756 | -44 | -2.4% | 7,900 |
| 2002/02/25 | 1,800 | 1,800 | 1,799 | 1,800 | +12 | +0.7% | 5,600 |
| 2002/02/22 | 1,799 | 1,800 | 1,787 | 1,788 | -12 | -0.7% | 8,300 |
| 2002/02/21 | 1,795 | 1,800 | 1,795 | 1,800 | +5 | +0.3% | 9,400 |
| 2002/02/20 | 1,727 | 1,795 | 1,727 | 1,795 | +45 | +2.6% | 2,700 |
| 2002/02/19 | 1,791 | 1,791 | 1,750 | 1,750 | -39 | -2.2% | 6,500 |
| 2002/02/18 | 1,751 | 1,794 | 1,751 | 1,789 | -11 | -0.6% | 4,100 |
| 2002/02/15 | 1,776 | 1,805 | 1,716 | 1,800 | -6 | -0.3% | 3,900 |
| 2002/02/14 | 1,786 | 1,880 | 1,786 | 1,806 | +20 | +1.1% | 7,200 |
| 2002/02/13 | 1,690 | 1,790 | 1,685 | 1,786 | +96 | +5.7% | 7,900 |
| 2002/02/12 | 1,631 | 1,690 | 1,631 | 1,690 | +60 | +3.7% | 6,600 |
| 2002/02/08 | 1,623 | 1,639 | 1,609 | 1,630 | +37 | +2.3% | 11,300 |
| 2002/02/07 | 1,520 | 1,593 | 1,520 | 1,593 | +43 | +2.8% | 1,700 |
| 2002/02/06 | 1,540 | 1,550 | 1,537 | 1,550 | +10 | +0.6% | 3,800 |
| 2002/02/05 | 1,589 | 1,589 | 1,540 | 1,540 | -50 | -3.1% | 1,500 |
| 2002/02/04 | 1,600 | 1,600 | 1,579 | 1,590 | +41 | +2.6% | 700 |
| 2002/02/01 | 1,555 | 1,585 | 1,549 | 1,549 | -96 | -5.8% | 8,000 |
| 2002/01/31 | 1,645 | 1,645 | 1,606 | 1,645 | +60 | +3.8% | 20,600 |
| 2002/01/30 | 1,551 | 1,585 | 1,547 | 1,585 | +39 | +2.5% | 3,600 |
| 2002/01/29 | 1,538 | 1,562 | 1,538 | 1,546 | +43 | +2.9% | 8,500 |
| 2002/01/28 | 1,484 | 1,504 | 1,484 | 1,503 | -35 | -2.3% | 1,200 |
| 2002/01/25 | 1,580 | 1,581 | 1,538 | 1,538 | +57 | +3.8% | 9,600 |
| 2002/01/24 | 1,463 | 1,481 | 1,454 | 1,481 | +2 | +0.1% | 2,100 |
| 2002/01/23 | 1,515 | 1,516 | 1,469 | 1,479 | -107 | -6.7% | 9,400 |
| 2002/01/22 | 1,610 | 1,613 | 1,575 | 1,586 | -24 | -1.5% | 6,100 |
| 2002/01/21 | 1,594 | 1,640 | 1,590 | 1,610 | +60 | +3.9% | 8,100 |
| 2002/01/18 | 1,505 | 1,550 | 1,505 | 1,550 | +45 | +3% | 2,300 |
5551～
5600
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
