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 |
|---|---|---|---|---|---|---|---|
| 2001/12/11 | 1,825 | 1,825 | 1,807 | 1,807 | -83 | -4.4% | 2,500 |
| 2001/12/10 | 2,010 | 2,010 | 1,890 | 1,890 | +1 | +0.1% | 8,200 |
| 2001/12/07 | 1,884 | 1,889 | 1,853 | 1,889 | -25 | -1.3% | 2,900 |
| 2001/12/06 | 1,900 | 1,920 | 1,900 | 1,914 | +26 | +1.4% | 4,200 |
| 2001/12/05 | 1,800 | 1,888 | 1,799 | 1,888 | +58 | +3.2% | 4,900 |
| 2001/12/04 | 1,794 | 1,830 | 1,790 | 1,830 | +96 | +5.5% | 4,100 |
| 2001/12/03 | 1,800 | 1,800 | 1,703 | 1,734 | -36 | -2% | 4,300 |
| 2001/11/30 | 1,871 | 1,871 | 1,726 | 1,770 | -120 | -6.3% | 14,900 |
| 2001/11/29 | 1,832 | 1,890 | 1,832 | 1,890 | +18 | +1% | 4,300 |
| 2001/11/28 | 1,850 | 1,910 | 1,811 | 1,872 | +7 | +0.4% | 10,100 |
| 2001/11/27 | 1,850 | 1,868 | 1,830 | 1,865 | +16 | +0.9% | 2,700 |
| 2001/11/26 | 1,750 | 1,849 | 1,750 | 1,849 | +99 | +5.7% | 7,100 |
| 2001/11/22 | 1,797 | 1,797 | 1,750 | 1,750 | +1 | +0.1% | 9,900 |
| 2001/11/21 | 1,750 | 1,755 | 1,718 | 1,749 | -2 | -0.1% | 5,900 |
| 2001/11/20 | 1,757 | 1,757 | 1,751 | 1,751 | -7 | -0.4% | 1,400 |
| 2001/11/19 | 1,772 | 1,773 | 1,758 | 1,758 | -14 | -0.8% | 2,100 |
| 2001/11/16 | 1,730 | 1,780 | 1,724 | 1,772 | +42 | +2.4% | 4,900 |
| 2001/11/15 | 1,700 | 1,730 | 1,699 | 1,730 | +30 | +1.8% | 5,300 |
| 2001/11/14 | 1,666 | 1,700 | 1,665 | 1,700 | +35 | +2.1% | 2,900 |
| 2001/11/13 | 1,652 | 1,665 | 1,651 | 1,665 | -34 | -2% | 1,500 |
| 2001/11/12 | 1,700 | 1,700 | 1,670 | 1,699 | -10 | -0.6% | 3,300 |
| 2001/11/09 | 1,720 | 1,720 | 1,709 | 1,709 | -11 | -0.6% | 1,500 |
| 2001/11/08 | 1,790 | 1,790 | 1,695 | 1,720 | -74 | -4.1% | 3,300 |
| 2001/11/07 | 1,770 | 1,795 | 1,761 | 1,794 | +24 | +1.4% | 5,600 |
| 2001/11/06 | 1,769 | 1,800 | 1,769 | 1,770 | ±0 | ±0% | 5,000 |
| 2001/11/05 | 1,680 | 1,770 | 1,680 | 1,770 | +60 | +3.5% | 4,700 |
| 2001/11/02 | 1,780 | 1,780 | 1,710 | 1,710 | -42 | -2.4% | 8,000 |
| 2001/11/01 | 1,798 | 1,798 | 1,711 | 1,752 | -23 | -1.3% | 5,000 |
| 2001/10/31 | 1,809 | 1,809 | 1,775 | 1,775 | -25 | -1.4% | 23,900 |
| 2001/10/30 | 1,725 | 1,800 | 1,721 | 1,800 | +45 | +2.6% | 4,800 |
| 2001/10/29 | 1,820 | 1,820 | 1,755 | 1,755 | -65 | -3.6% | 5,500 |
| 2001/10/26 | 1,845 | 1,850 | 1,800 | 1,820 | +18 | +1% | 8,800 |
| 2001/10/25 | 1,720 | 1,802 | 1,700 | 1,802 | +112 | +6.6% | 14,000 |
| 2001/10/24 | 1,680 | 1,690 | 1,660 | 1,690 | +12 | +0.7% | 12,200 |
| 2001/10/23 | 1,686 | 1,686 | 1,650 | 1,678 | +82 | +5.1% | 5,800 |
| 2001/10/22 | 1,562 | 1,622 | 1,561 | 1,596 | +34 | +2.2% | 3,400 |
| 2001/10/19 | 1,532 | 1,562 | 1,532 | 1,562 | ±0 | ±0% | 2,900 |
| 2001/10/18 | 1,539 | 1,562 | 1,539 | 1,562 | ±0 | ±0% | 4,100 |
| 2001/10/17 | 1,562 | 1,567 | 1,562 | 1,562 | ±0 | ±0% | 2,100 |
| 2001/10/16 | 1,523 | 1,590 | 1,523 | 1,562 | -21 | -1.3% | 1,100 |
| 2001/10/15 | 1,570 | 1,608 | 1,570 | 1,583 | -77 | -4.6% | 4,900 |
| 2001/10/12 | 1,659 | 1,660 | 1,630 | 1,660 | +31 | +1.9% | 9,400 |
| 2001/10/11 | 1,660 | 1,660 | 1,599 | 1,629 | +29 | +1.8% | 3,600 |
| 2001/10/10 | 1,660 | 1,660 | 1,600 | 1,600 | -59 | -3.6% | 3,400 |
| 2001/10/09 | 1,664 | 1,664 | 1,649 | 1,659 | +3 | +0.2% | 1,900 |
| 2001/10/05 | 1,690 | 1,690 | 1,656 | 1,656 | -34 | -2% | 3,200 |
| 2001/10/04 | 1,669 | 1,690 | 1,662 | 1,690 | +10 | +0.6% | 9,600 |
| 2001/10/03 | 1,690 | 1,690 | 1,650 | 1,680 | -10 | -0.6% | 6,300 |
| 2001/10/02 | 1,503 | 1,710 | 1,503 | 1,690 | +115 | +7.3% | 7,400 |
| 2001/10/01 | 1,431 | 1,595 | 1,421 | 1,575 | +155 | +10.9% | 8,300 |
5751～
5800
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
