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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 3,100 | 3,100 | 3,000 | 3,050 | ±0 | ±0% | 6,300 |
| 1999/10/20 | 3,000 | 3,050 | 2,990 | 3,050 | +150 | +5.2% | 4,900 |
| 1999/10/19 | 2,900 | 2,900 | 2,850 | 2,900 | ±0 | ±0% | 8,900 |
| 1999/10/18 | 3,100 | 3,100 | 2,810 | 2,900 | -300 | -9.4% | 15,600 |
| 1999/10/15 | 3,210 | 3,250 | 3,200 | 3,200 | ±0 | ±0% | 16,100 |
| 1999/10/14 | 3,310 | 3,370 | 3,200 | 3,200 | -110 | -3.3% | 4,300 |
| 1999/10/13 | 3,450 | 3,450 | 3,200 | 3,310 | -140 | -4.1% | 5,100 |
| 1999/10/12 | 3,480 | 3,480 | 3,350 | 3,450 | -10 | -0.3% | 6,200 |
| 1999/10/08 | 3,560 | 3,560 | 3,460 | 3,460 | -110 | -3.1% | 4,000 |
| 1999/10/07 | 3,500 | 3,570 | 3,490 | 3,570 | +30 | +0.8% | 8,800 |
| 1999/10/06 | 3,590 | 3,590 | 3,510 | 3,540 | -50 | -1.4% | 3,200 |
| 1999/10/05 | 3,510 | 3,650 | 3,500 | 3,590 | +30 | +0.8% | 8,100 |
| 1999/10/04 | 3,700 | 3,700 | 3,500 | 3,560 | -100 | -2.7% | 8,900 |
| 1999/10/01 | 3,700 | 3,700 | 3,550 | 3,660 | -90 | -2.4% | 31,600 |
| 1999/09/30 | 3,430 | 3,750 | 3,430 | 3,750 | +330 | +9.6% | 78,100 |
| 1999/09/29 | 3,380 | 3,530 | 3,380 | 3,420 | +170 | +5.2% | 33,100 |
| 1999/09/28 | 3,260 | 3,350 | 3,150 | 3,250 | -10 | -0.3% | 7,600 |
| 1999/09/27 | 3,400 | 3,400 | 3,250 | 3,260 | -40 | -1.2% | 9,000 |
| 1999/09/24 | 3,350 | 3,360 | 3,210 | 3,300 | -50 | -1.5% | 15,800 |
| 1999/09/22 | 3,530 | 3,530 | 3,350 | 3,350 | -130 | -3.7% | 24,800 |
| 1999/09/21 | 3,350 | 3,500 | 3,350 | 3,480 | +180 | +5.5% | 24,200 |
| 1999/09/20 | 3,350 | 3,350 | 3,270 | 3,300 | -50 | -1.5% | 7,700 |
| 1999/09/17 | 3,350 | 3,350 | 3,290 | 3,350 | -50 | -1.5% | 7,900 |
| 1999/09/16 | 3,350 | 3,400 | 3,300 | 3,400 | ±0 | ±0% | 16,300 |
| 1999/09/14 | 3,460 | 3,480 | 3,350 | 3,400 | -40 | -1.2% | 22,000 |
| 1999/09/13 | 3,350 | 3,440 | 3,350 | 3,440 | +110 | +3.3% | 18,200 |
| 1999/09/10 | 3,350 | 3,440 | 3,300 | 3,330 | -20 | -0.6% | 12,600 |
| 1999/09/09 | 3,400 | 3,460 | 3,350 | 3,350 | +50 | +1.5% | 8,000 |
| 1999/09/08 | 3,440 | 3,460 | 3,300 | 3,300 | -200 | -5.7% | 9,700 |
| 1999/09/07 | 3,500 | 3,550 | 3,400 | 3,500 | -20 | -0.6% | 92,600 |
| 1999/09/06 | 3,570 | 3,570 | 3,350 | 3,520 | -50 | -1.4% | 70,600 |
| 1999/09/03 | 3,100 | 3,590 | 3,090 | 3,570 | +480 | +15.5% | 204,000 |
| 1999/09/02 | 3,000 | 3,100 | 3,000 | 3,090 | +90 | +3% | 28,400 |
| 1999/09/01 | 3,100 | 3,100 | 3,000 | 3,000 | -130 | -4.2% | 18,000 |
| 1999/08/31 | 3,150 | 3,170 | 3,050 | 3,130 | +30 | +1% | 42,000 |
| 1999/08/30 | 3,070 | 3,110 | 3,000 | 3,100 | -70 | -2.2% | 61,700 |
| 1999/08/27 | 2,800 | 3,200 | 2,800 | 3,170 | +370 | +13.2% | 60,600 |
| 1999/08/26 | 2,770 | 2,800 | 2,765 | 2,800 | +40 | +1.4% | 10,100 |
| 1999/08/25 | 2,800 | 2,830 | 2,760 | 2,760 | -40 | -1.4% | 10,800 |
| 1999/08/24 | 2,770 | 2,800 | 2,770 | 2,800 | +5 | +0.2% | 5,000 |
| 1999/08/23 | 2,760 | 2,800 | 2,760 | 2,795 | +35 | +1.3% | 3,200 |
| 1999/08/20 | 2,770 | 2,790 | 2,760 | 2,760 | -20 | -0.7% | 3,900 |
| 1999/08/19 | 2,790 | 2,790 | 2,760 | 2,780 | +30 | +1.1% | 5,100 |
| 1999/08/18 | 2,800 | 2,800 | 2,750 | 2,750 | -40 | -1.4% | 12,200 |
| 1999/08/17 | 2,820 | 2,820 | 2,715 | 2,790 | -10 | -0.4% | 4,100 |
| 1999/08/16 | 2,780 | 2,800 | 2,760 | 2,800 | +60 | +2.2% | 5,100 |
| 1999/08/13 | 2,780 | 2,780 | 2,720 | 2,740 | ±0 | ±0% | 3,300 |
| 1999/08/12 | 2,775 | 2,775 | 2,740 | 2,740 | -40 | -1.4% | 1,900 |
| 1999/08/11 | 2,705 | 2,785 | 2,705 | 2,780 | -10 | -0.4% | 5,000 |
| 1999/08/10 | 2,790 | 2,790 | 2,705 | 2,790 | +10 | +0.4% | 2,200 |
6151～
6200
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
