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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 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 |
| 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 |
5601～
5650
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
