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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,800 | 1,800 | 1,761 | 1,761 | -39 | -2.2% | 2,300 |
| 2001/08/16 | 1,781 | 1,800 | 1,760 | 1,800 | +19 | +1.1% | 2,100 |
| 2001/08/15 | 1,798 | 1,798 | 1,768 | 1,781 | -23 | -1.3% | 900 |
| 2001/08/14 | 1,830 | 1,830 | 1,800 | 1,804 | +4 | +0.2% | 1,500 |
| 2001/08/13 | 1,763 | 1,800 | 1,763 | 1,800 | -29 | -1.6% | 1,800 |
| 2001/08/10 | 1,760 | 1,829 | 1,760 | 1,829 | +69 | +3.9% | 1,200 |
| 2001/08/09 | 1,793 | 1,793 | 1,760 | 1,760 | -26 | -1.5% | 4,600 |
| 2001/08/08 | 1,840 | 1,840 | 1,786 | 1,786 | -54 | -2.9% | 900 |
| 2001/08/07 | 1,846 | 1,848 | 1,787 | 1,840 | -5 | -0.3% | 3,800 |
| 2001/08/06 | 1,776 | 1,845 | 1,776 | 1,845 | -4 | -0.2% | 3,100 |
| 2001/08/03 | 1,877 | 1,877 | 1,849 | 1,849 | -9 | -0.5% | 300 |
| 2001/08/02 | 1,860 | 1,860 | 1,796 | 1,858 | +28 | +1.5% | 4,300 |
| 2001/08/01 | 1,790 | 1,831 | 1,789 | 1,830 | +40 | +2.2% | 3,800 |
| 2001/07/31 | 1,880 | 1,880 | 1,740 | 1,790 | -95 | -5% | 25,100 |
| 2001/07/30 | 1,869 | 1,885 | 1,861 | 1,885 | +35 | +1.9% | 6,900 |
| 2001/07/27 | 1,850 | 1,870 | 1,850 | 1,850 | ±0 | ±0% | 3,900 |
| 2001/07/26 | 1,879 | 1,879 | 1,850 | 1,850 | -39 | -2.1% | 2,600 |
| 2001/07/25 | 1,905 | 1,906 | 1,889 | 1,889 | -11 | -0.6% | 8,300 |
| 2001/07/24 | 1,874 | 1,900 | 1,874 | 1,900 | +31 | +1.7% | 14,200 |
| 2001/07/23 | 1,850 | 1,870 | 1,840 | 1,869 | +23 | +1.2% | 6,300 |
| 2001/07/19 | 1,840 | 1,846 | 1,839 | 1,846 | +4 | +0.2% | 10,600 |
| 2001/07/18 | 1,772 | 1,842 | 1,772 | 1,842 | +52 | +2.9% | 2,100 |
| 2001/07/17 | 1,828 | 1,828 | 1,790 | 1,790 | -37 | -2% | 4,100 |
| 2001/07/16 | 1,875 | 1,875 | 1,800 | 1,827 | -48 | -2.6% | 600 |
| 2001/07/13 | 1,874 | 1,875 | 1,866 | 1,875 | -1 | -0.1% | 2,500 |
| 2001/07/12 | 1,891 | 1,891 | 1,876 | 1,876 | -14 | -0.7% | 700 |
| 2001/07/11 | 1,890 | 1,890 | 1,860 | 1,890 | +12 | +0.6% | 700 |
| 2001/07/10 | 1,895 | 1,900 | 1,870 | 1,878 | -18 | -0.9% | 1,800 |
| 2001/07/09 | 1,987 | 1,987 | 1,870 | 1,896 | -1 | -0.1% | 9,600 |
| 2001/07/06 | 1,897 | 1,897 | 1,897 | 1,897 | -1 | -0.1% | 400 |
| 2001/07/05 | 1,860 | 1,898 | 1,860 | 1,898 | +40 | +2.2% | 2,200 |
| 2001/07/04 | 1,861 | 1,861 | 1,858 | 1,858 | -3 | -0.2% | 600 |
| 2001/07/03 | 1,858 | 1,861 | 1,858 | 1,861 | +6 | +0.3% | 1,100 |
| 2001/07/02 | 1,930 | 1,930 | 1,850 | 1,855 | -75 | -3.9% | 2,900 |
| 2001/06/29 | 1,930 | 1,930 | 1,900 | 1,930 | ±0 | ±0% | 23,000 |
| 2001/06/28 | 1,900 | 1,930 | 1,891 | 1,930 | +30 | +1.6% | 4,500 |
| 2001/06/27 | 1,930 | 1,930 | 1,900 | 1,900 | -30 | -1.6% | 1,900 |
| 2001/06/26 | 1,899 | 1,930 | 1,891 | 1,930 | +45 | +2.4% | 7,800 |
| 2001/06/25 | 1,955 | 1,955 | 1,881 | 1,885 | -74 | -3.8% | 10,600 |
| 2001/06/22 | 1,900 | 1,959 | 1,850 | 1,959 | +60 | +3.2% | 8,500 |
| 2001/06/21 | 1,874 | 1,904 | 1,874 | 1,899 | +55 | +3% | 1,200 |
| 2001/06/20 | 1,874 | 1,874 | 1,844 | 1,844 | -32 | -1.7% | 600 |
| 2001/06/19 | 1,869 | 1,877 | 1,820 | 1,876 | -3 | -0.2% | 7,600 |
| 2001/06/18 | 1,890 | 1,890 | 1,870 | 1,879 | -71 | -3.6% | 1,700 |
| 2001/06/15 | 1,972 | 1,972 | 1,900 | 1,950 | -22 | -1.1% | 5,000 |
| 2001/06/14 | 1,972 | 1,972 | 1,972 | 1,972 | +29 | +1.5% | 500 |
| 2001/06/13 | 1,943 | 1,943 | 1,941 | 1,943 | -29 | -1.5% | 900 |
| 2001/06/12 | 1,967 | 1,976 | 1,955 | 1,972 | +7 | +0.4% | 3,900 |
| 2001/06/11 | 1,965 | 1,977 | 1,965 | 1,965 | -40 | -2% | 600 |
| 2001/06/08 | 2,090 | 2,090 | 1,991 | 2,005 | +25 | +1.3% | 43,300 |
5701～
5750
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
