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 |
|---|---|---|---|---|---|---|---|
| 2002/05/15 | 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 |
| 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 |
5651～
5700
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
