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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 550 | 551 | 548 | 551 | +1 | +0.2% | 7,400 |
| 2024/06/26 | 550 | 550 | 546 | 550 | +4 | +0.7% | 12,200 |
| 2024/06/25 | 547 | 547 | 542 | 546 | ±0 | ±0% | 8,800 |
| 2024/06/24 | 543 | 546 | 540 | 546 | +8 | +1.5% | 10,000 |
| 2024/06/21 | 530 | 552 | 530 | 538 | +8 | +1.5% | 32,300 |
| 2024/06/20 | 536 | 536 | 530 | 530 | -6 | -1.1% | 7,900 |
| 2024/06/19 | 549 | 549 | 525 | 536 | -13 | -2.4% | 33,300 |
| 2024/06/18 | 552 | 554 | 546 | 549 | ±0 | ±0% | 18,000 |
| 2024/06/17 | 549 | 550 | 547 | 549 | +2 | +0.4% | 8,200 |
| 2024/06/14 | 550 | 551 | 546 | 547 | -4 | -0.7% | 16,900 |
| 2024/06/13 | 553 | 554 | 547 | 551 | +2 | +0.4% | 17,400 |
| 2024/06/12 | 545 | 550 | 545 | 549 | +4 | +0.7% | 16,000 |
| 2024/06/11 | 545 | 545 | 538 | 545 | +1 | +0.2% | 101,900 |
| 2024/06/10 | 536 | 545 | 536 | 544 | +8 | +1.5% | 56,900 |
| 2024/06/07 | 527 | 536 | 527 | 536 | +11 | +2.1% | 23,100 |
| 2024/06/06 | 530 | 533 | 519 | 525 | -2 | -0.4% | 26,400 |
| 2024/06/05 | 531 | 531 | 526 | 527 | +2 | +0.4% | 8,400 |
| 2024/06/04 | 521 | 530 | 519 | 525 | +5 | +1% | 17,600 |
| 2024/06/03 | 515 | 520 | 515 | 520 | +7 | +1.4% | 14,200 |
| 2024/05/31 | 512 | 514 | 511 | 513 | +1 | +0.2% | 14,400 |
| 2024/05/30 | 509 | 512 | 507 | 512 | +3 | +0.6% | 13,800 |
| 2024/05/29 | 509 | 511 | 508 | 509 | ±0 | ±0% | 9,200 |
| 2024/05/28 | 509 | 511 | 508 | 509 | ±0 | ±0% | 8,100 |
| 2024/05/27 | 509 | 510 | 507 | 509 | +1 | +0.2% | 5,500 |
| 2024/05/24 | 509 | 509 | 506 | 508 | -1 | -0.2% | 7,900 |
| 2024/05/23 | 508 | 509 | 507 | 509 | +1 | +0.2% | 13,800 |
| 2024/05/22 | 510 | 512 | 508 | 508 | -3 | -0.6% | 6,500 |
| 2024/05/21 | 513 | 513 | 510 | 511 | ±0 | ±0% | 4,000 |
| 2024/05/20 | 511 | 512 | 508 | 511 | +1 | +0.2% | 13,800 |
| 2024/05/17 | 507 | 510 | 507 | 510 | ±0 | ±0% | 5,500 |
| 2024/05/16 | 508 | 510 | 508 | 510 | +1 | +0.2% | 7,500 |
| 2024/05/15 | 508 | 510 | 508 | 509 | -1 | -0.2% | 5,100 |
| 2024/05/14 | 510 | 510 | 507 | 510 | +1 | +0.2% | 7,900 |
| 2024/05/13 | 508 | 509 | 507 | 509 | +1 | +0.2% | 6,100 |
| 2024/05/10 | 510 | 510 | 508 | 508 | -1 | -0.2% | 4,000 |
| 2024/05/09 | 511 | 511 | 506 | 509 | -2 | -0.4% | 16,000 |
| 2024/05/08 | 510 | 511 | 509 | 511 | -1 | -0.2% | 4,200 |
| 2024/05/07 | 511 | 513 | 511 | 512 | +3 | +0.6% | 9,900 |
| 2024/05/02 | 507 | 511 | 507 | 509 | +1 | +0.2% | 11,200 |
| 2024/05/01 | 509 | 509 | 506 | 508 | -1 | -0.2% | 5,000 |
| 2024/04/30 | 508 | 509 | 505 | 509 | +5 | +1% | 32,700 |
| 2024/04/26 | 512 | 512 | 504 | 504 | -4 | -0.8% | 87,700 |
| 2024/04/25 | 509 | 510 | 506 | 508 | -2 | -0.4% | 17,600 |
| 2024/04/24 | 511 | 512 | 508 | 510 | -1 | -0.2% | 14,000 |
| 2024/04/23 | 512 | 513 | 508 | 511 | ±0 | ±0% | 10,700 |
| 2024/04/22 | 510 | 512 | 508 | 511 | +3 | +0.6% | 7,300 |
| 2024/04/19 | 512 | 512 | 505 | 508 | -4 | -0.8% | 32,400 |
| 2024/04/18 | 512 | 517 | 512 | 512 | ±0 | ±0% | 13,600 |
| 2024/04/17 | 515 | 515 | 512 | 512 | -3 | -0.6% | 13,000 |
| 2024/04/16 | 522 | 522 | 515 | 515 | -8 | -1.5% | 19,700 |
101～
150
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
