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 |
|---|---|---|---|---|---|---|---|
| 2001/09/28 | 1,420 | 1,440 | 1,400 | 1,420 | +120 | +9.2% | 22,300 |
| 2001/09/27 | 1,290 | 1,300 | 1,281 | 1,300 | +30 | +2.4% | 6,600 |
| 2001/09/26 | 1,277 | 1,278 | 1,266 | 1,270 | ±0 | ±0% | 4,100 |
| 2001/09/25 | 1,325 | 1,325 | 1,270 | 1,270 | +5 | +0.4% | 20,600 |
| 2001/09/21 | 1,270 | 1,270 | 1,244 | 1,265 | -14 | -1.1% | 5,500 |
| 2001/09/20 | 1,300 | 1,301 | 1,279 | 1,279 | -51 | -3.8% | 7,700 |
| 2001/09/19 | 1,300 | 1,351 | 1,300 | 1,330 | -3 | -0.2% | 5,900 |
| 2001/09/18 | 1,372 | 1,372 | 1,333 | 1,333 | +21 | +1.6% | 4,400 |
| 2001/09/17 | 1,330 | 1,334 | 1,312 | 1,312 | -87 | -6.2% | 3,300 |
| 2001/09/14 | 1,279 | 1,400 | 1,278 | 1,399 | +99 | +7.6% | 16,600 |
| 2001/09/13 | 1,250 | 1,300 | 1,250 | 1,300 | ±0 | ±0% | 6,400 |
| 2001/09/12 | 1,200 | 1,300 | 1,200 | 1,300 | ±0 | ±0% | 16,700 |
| 2001/09/11 | 1,260 | 1,300 | 1,237 | 1,300 | ±0 | ±0% | 6,200 |
| 2001/09/10 | 1,380 | 1,399 | 1,300 | 1,300 | -119 | -8.4% | 3,400 |
| 2001/09/07 | 1,436 | 1,437 | 1,419 | 1,419 | -37 | -2.5% | 6,400 |
| 2001/09/06 | 1,479 | 1,496 | 1,456 | 1,456 | -23 | -1.6% | 2,000 |
| 2001/09/05 | 1,455 | 1,516 | 1,454 | 1,479 | -116 | -7.3% | 6,000 |
| 2001/09/04 | 1,511 | 1,595 | 1,511 | 1,595 | +52 | +3.4% | 2,200 |
| 2001/09/03 | 1,549 | 1,690 | 1,543 | 1,543 | -156 | -9.2% | 1,900 |
| 2001/08/31 | 1,750 | 1,750 | 1,699 | 1,699 | -51 | -2.9% | 18,100 |
| 2001/08/30 | 1,681 | 1,750 | 1,670 | 1,750 | +50 | +2.9% | 7,600 |
| 2001/08/29 | 1,700 | 1,705 | 1,691 | 1,700 | +10 | +0.6% | 2,600 |
| 2001/08/28 | 1,690 | 1,690 | 1,683 | 1,690 | -7 | -0.4% | 3,300 |
| 2001/08/27 | 1,698 | 1,698 | 1,690 | 1,697 | -1 | -0.1% | 2,200 |
| 2001/08/24 | 1,701 | 1,701 | 1,683 | 1,698 | +12 | +0.7% | 8,700 |
| 2001/08/23 | 1,671 | 1,687 | 1,671 | 1,686 | -19 | -1.1% | 1,300 |
| 2001/08/22 | 1,715 | 1,715 | 1,700 | 1,705 | -10 | -0.6% | 1,100 |
| 2001/08/21 | 1,771 | 1,771 | 1,700 | 1,715 | -26 | -1.5% | 1,100 |
| 2001/08/20 | 1,762 | 1,762 | 1,722 | 1,741 | -20 | -1.1% | 3,500 |
| 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 |
5801～
5850
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
