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 |
---|---|---|---|---|---|---|---|
1997/03/28 | 2,380 | 2,420 | 2,230 | 2,420 | +40 | +1.7% | 7,000 |
1997/03/27 | 2,300 | 2,380 | 2,250 | 2,380 | +90 | +3.9% | 8,000 |
1997/03/26 | 2,290 | 2,290 | 2,250 | 2,290 | -80 | -3.4% | 15,000 |
1997/03/25 | 2,400 | 2,400 | 2,330 | 2,370 | -30 | -1.3% | 33,000 |
1997/03/24 | 2,380 | 2,400 | 2,330 | 2,400 | +10 | +0.4% | 8,000 |
1997/03/21 | 2,390 | 2,390 | 2,390 | 2,390 | -20 | -0.8% | 5,000 |
1997/03/19 | 2,400 | 2,410 | 2,380 | 2,410 | ±0 | ±0% | 4,000 |
1997/03/18 | 2,410 | 2,420 | 2,400 | 2,410 | ±0 | ±0% | 7,000 |
1997/03/17 | 2,410 | 2,450 | 2,410 | 2,410 | ±0 | ±0% | 4,000 |
1997/03/14 | 2,330 | 2,450 | 2,330 | 2,410 | +80 | +3.4% | 9,000 |
1997/03/13 | 2,300 | 2,340 | 2,300 | 2,330 | -20 | -0.9% | 6,000 |
1997/03/12 | 2,380 | 2,380 | 2,330 | 2,350 | -90 | -3.7% | 10,000 |
1997/03/11 | 2,390 | 2,440 | 2,300 | 2,440 | -10 | -0.4% | 15,000 |
1997/03/10 | 2,440 | 2,450 | 2,380 | 2,450 | -20 | -0.8% | 6,000 |
1997/03/07 | 2,480 | 2,500 | 2,390 | 2,470 | ±0 | ±0% | 8,000 |
1997/03/06 | 2,500 | 2,500 | 2,470 | 2,470 | -30 | -1.2% | 9,000 |
1997/03/05 | 2,520 | 2,520 | 2,480 | 2,500 | ±0 | ±0% | 13,000 |
1997/03/04 | 2,540 | 2,540 | 2,500 | 2,500 | -100 | -3.8% | 8,000 |
1997/03/03 | 2,700 | 2,700 | 2,550 | 2,600 | -100 | -3.7% | 5,000 |
1997/02/28 | 2,700 | 2,700 | 2,590 | 2,700 | +20 | +0.7% | 57,000 |
1997/02/27 | 2,560 | 2,680 | 2,560 | 2,680 | +80 | +3.1% | 18,000 |
1997/02/26 | 2,400 | 2,600 | 2,400 | 2,600 | +130 | +5.3% | 18,000 |
1997/02/25 | 2,550 | 2,550 | 2,470 | 2,470 | -2.7 | -0.1% | 11,000 |
1997/02/24 | 2,490.9 | 2,490.9 | 2,409.1 | 2,472.7 | +18.2 | +0.7% | 15,400 |
1997/02/21 | 2,445.5 | 2,454.5 | 2,427.3 | 2,454.5 | -91 | -3.6% | 25,300 |
1997/02/20 | 2,454.5 | 2,545.5 | 2,454.5 | 2,545.5 | +63.7 | +2.6% | 30,800 |
1997/02/19 | 2,454.5 | 2,490.9 | 2,454.5 | 2,481.8 | +36.3 | +1.5% | 18,700 |
1997/02/18 | 2,454.5 | 2,454.5 | 2,400 | 2,445.5 | -9 | -0.4% | 36,300 |
1997/02/17 | 2,372.7 | 2,454.5 | 2,354.5 | 2,454.5 | +54.5 | +2.3% | 22,000 |
1997/02/14 | 2,363.6 | 2,400 | 2,345.5 | 2,400 | -45.5 | -1.9% | 19,800 |
1997/02/13 | 2,345.5 | 2,445.5 | 2,345.5 | 2,445.5 | +63.7 | +2.7% | 27,500 |
1997/02/12 | 2,318.2 | 2,381.8 | 2,318.2 | 2,381.8 | ±0 | ±0% | 22,000 |
1997/02/10 | 2,309.1 | 2,381.8 | 2,290.9 | 2,381.8 | ±0 | ±0% | 7,700 |
1997/02/07 | 2,281.8 | 2,381.8 | 2,263.6 | 2,381.8 | +100 | +4.4% | 31,900 |
1997/02/06 | 2,300 | 2,309.1 | 2,281.8 | 2,281.8 | +9.1 | +0.4% | 15,400 |
1997/02/05 | 2,281.8 | 2,281.8 | 2,272.7 | 2,272.7 | -54.6 | -2.3% | 6,600 |
1997/02/04 | 2,272.7 | 2,327.3 | 2,227.3 | 2,327.3 | +54.6 | +2.4% | 22,000 |
1997/02/03 | 2,263.6 | 2,272.7 | 2,227.3 | 2,272.7 | ±0 | ±0% | 13,200 |
1997/01/31 | 2,290.9 | 2,290.9 | 2,218.2 | 2,272.7 | +90.9 | +4.2% | 29,700 |
1997/01/30 | 2,145.5 | 2,181.8 | 2,136.4 | 2,181.8 | +36.3 | +1.7% | 19,800 |
1997/01/29 | 2,081.8 | 2,145.5 | 2,054.5 | 2,145.5 | +54.6 | +2.6% | 29,700 |
1997/01/28 | 2,127.3 | 2,172.7 | 2,090.9 | 2,090.9 | -45.5 | -2.1% | 14,300 |
1997/01/27 | 2,081.8 | 2,136.4 | 2,081.8 | 2,136.4 | ±0 | ±0% | 17,600 |
1997/01/24 | 2,136.4 | 2,136.4 | 2,045.5 | 2,136.4 | -9.1 | -0.4% | 12,100 |
1997/01/23 | 2,090.9 | 2,163.6 | 2,090.9 | 2,145.5 | +54.6 | +2.6% | 12,100 |
1997/01/22 | 1,990.9 | 2,100 | 1,972.7 | 2,090.9 | +45.4 | +2.2% | 8,800 |
1997/01/21 | 2,054.5 | 2,054.5 | 2,045.5 | 2,045.5 | -9 | -0.4% | 9,900 |
1997/01/20 | 2,154.5 | 2,154.5 | 2,054.5 | 2,054.5 | -72.8 | -3.4% | 16,500 |
1997/01/17 | 2,190.9 | 2,190.9 | 2,127.3 | 2,127.3 | -27.2 | -1.3% | 13,200 |
1997/01/16 | 2,072.7 | 2,154.5 | 2,072.7 | 2,154.5 | +90.9 | +4.4% | 8,800 |
6651~
6700
件表示中 / 6707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 | 50,900円 | +14.4% | +999.9% | 3.93% | 14.62倍 | 0.45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 |
ジーフット | 28,500円 | -0.9% | - | 0.00% | 1239.13倍 | -1.24倍 |
|
イオン系の靴小売り大手。大型SC中心に「アスビー」展開、GMS内の靴売り場も。再建中 |
天満屋ス | 103,500円 | +0.2% | +4.8% | 1.35% | 9.90倍 | 0.48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 |
オーシャン | 108,700円 | +10.2% | +64.8% | 1.29% | 7.75倍 | 1.05倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。FCで「業務スーパー」運営。宅食や旅館も |
オーエムツー | 160,300円 | +0.6% | -18.6% | 1.87% | 11.46倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム