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 |
|---|---|---|---|---|---|---|---|
| 2002/02/28 | 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 |
| 2002/01/17 | 1,500 | 1,514 | 1,500 | 1,505 | +5 | +0.3% | 1,900 |
| 2002/01/16 | 1,547 | 1,547 | 1,490 | 1,500 | -55 | -3.5% | 800 |
| 2002/01/15 | 1,400 | 1,555 | 1,395 | 1,555 | +75 | +5.1% | 4,200 |
| 2002/01/11 | 1,587 | 1,587 | 1,480 | 1,480 | -75 | -4.8% | 14,400 |
| 2002/01/10 | 1,612 | 1,613 | 1,555 | 1,555 | -62 | -3.8% | 4,500 |
| 2002/01/09 | 1,621 | 1,621 | 1,581 | 1,617 | -35 | -2.1% | 5,300 |
| 2002/01/08 | 1,741 | 1,771 | 1,592 | 1,652 | -119 | -6.7% | 7,400 |
| 2002/01/07 | 1,790 | 1,790 | 1,761 | 1,771 | +81 | +4.8% | 14,800 |
| 2002/01/04 | 1,665 | 1,690 | 1,600 | 1,690 | -5 | -0.3% | 1,700 |
| 2001/12/28 | 1,629 | 1,695 | 1,572 | 1,695 | -54 | -3.1% | 8,400 |
| 2001/12/27 | 1,681 | 1,749 | 1,681 | 1,749 | +63 | +3.7% | 7,900 |
| 2001/12/26 | 1,799 | 1,800 | 1,684 | 1,686 | -114 | -6.3% | 7,900 |
| 2001/12/25 | 1,807 | 1,807 | 1,758 | 1,800 | +23 | +1.3% | 9,200 |
| 2001/12/21 | 1,776 | 1,777 | 1,749 | 1,777 | ±0 | ±0% | 5,000 |
| 2001/12/20 | 1,790 | 1,790 | 1,757 | 1,777 | ±0 | ±0% | 6,900 |
| 2001/12/19 | 1,786 | 1,800 | 1,756 | 1,777 | -9 | -0.5% | 3,800 |
| 2001/12/18 | 1,815 | 1,815 | 1,756 | 1,786 | -29 | -1.6% | 3,500 |
| 2001/12/17 | 1,785 | 1,878 | 1,755 | 1,815 | -65 | -3.5% | 3,900 |
| 2001/12/14 | 1,748 | 1,880 | 1,748 | 1,880 | -18 | -0.9% | 24,100 |
| 2001/12/13 | 1,895 | 1,898 | 1,879 | 1,898 | +67 | +3.7% | 1,900 |
| 2001/12/12 | 1,815 | 1,900 | 1,780 | 1,831 | +24 | +1.3% | 8,400 |
5701～
5750
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
