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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 942 | 942 | 911 | 929 | -14 | -1.5% | 9,200 |
| 2006/07/05 | 940 | 944 | 931 | 943 | -7 | -0.7% | 7,000 |
| 2006/07/04 | 960 | 960 | 925 | 950 | +8 | +0.8% | 7,700 |
| 2006/07/03 | 950 | 954 | 939 | 942 | -13 | -1.4% | 7,500 |
| 2006/06/30 | 969 | 969 | 941 | 955 | +9 | +1% | 23,200 |
| 2006/06/29 | 931 | 948 | 929 | 946 | +15 | +1.6% | 14,600 |
| 2006/06/28 | 932 | 941 | 930 | 931 | -19 | -2% | 8,100 |
| 2006/06/27 | 940 | 950 | 936 | 950 | +1 | +0.1% | 5,600 |
| 2006/06/26 | 957 | 957 | 933 | 949 | -9 | -0.9% | 5,400 |
| 2006/06/23 | 962 | 962 | 944 | 958 | +1 | +0.1% | 8,900 |
| 2006/06/22 | 924 | 957 | 924 | 957 | +34 | +3.7% | 6,600 |
| 2006/06/21 | 947 | 947 | 915 | 923 | -24 | -2.5% | 6,100 |
| 2006/06/20 | 947 | 964 | 940 | 947 | +11 | +1.2% | 40,600 |
| 2006/06/19 | 938 | 938 | 921 | 936 | +10 | +1.1% | 2,700 |
| 2006/06/16 | 949 | 949 | 920 | 926 | -13 | -1.4% | 14,500 |
| 2006/06/15 | 927 | 939 | 916 | 939 | +3 | +0.3% | 6,900 |
| 2006/06/14 | 906 | 936 | 906 | 936 | +30 | +3.3% | 19,100 |
| 2006/06/13 | 899 | 925 | 889 | 906 | +2 | +0.2% | 7,600 |
| 2006/06/12 | 880 | 909 | 880 | 904 | +17 | +1.9% | 5,400 |
| 2006/06/09 | 876 | 887 | 866 | 887 | -1 | -0.1% | 23,900 |
| 2006/06/08 | 900 | 910 | 880 | 888 | -15 | -1.7% | 14,300 |
| 2006/06/07 | 903 | 923 | 903 | 903 | -20 | -2.2% | 11,600 |
| 2006/06/06 | 930 | 945 | 923 | 923 | -13 | -1.4% | 5,200 |
| 2006/06/05 | 947 | 949 | 923 | 936 | -1 | -0.1% | 9,200 |
| 2006/06/02 | 932 | 940 | 915 | 937 | -7 | -0.7% | 14,000 |
| 2006/06/01 | 959 | 963 | 939 | 944 | -6 | -0.6% | 5,800 |
| 2006/05/31 | 946 | 950 | 936 | 950 | +2 | +0.2% | 24,100 |
| 2006/05/30 | 949 | 949 | 936 | 948 | -1 | -0.1% | 14,500 |
| 2006/05/29 | 970 | 970 | 948 | 949 | -30 | -3.1% | 13,800 |
| 2006/05/26 | 986 | 986 | 973 | 979 | +13 | +1.3% | 5,700 |
| 2006/05/25 | 969 | 969 | 948 | 966 | +11 | +1.2% | 11,900 |
| 2006/05/24 | 941 | 960 | 935 | 955 | +4 | +0.4% | 15,400 |
| 2006/05/23 | 930 | 954 | 930 | 951 | +20 | +2.1% | 9,000 |
| 2006/05/22 | 944 | 950 | 931 | 931 | -3 | -0.3% | 6,400 |
| 2006/05/19 | 935 | 935 | 924 | 934 | -4 | -0.4% | 12,500 |
| 2006/05/18 | 944 | 949 | 932 | 938 | -6 | -0.6% | 11,500 |
| 2006/05/17 | 940 | 947 | 930 | 944 | -9 | -0.9% | 11,800 |
| 2006/05/16 | 965 | 968 | 953 | 953 | -17 | -1.8% | 19,400 |
| 2006/05/15 | 970 | 976 | 968 | 970 | -9 | -0.9% | 11,800 |
| 2006/05/12 | 985 | 995 | 965 | 979 | -15 | -1.5% | 19,200 |
| 2006/05/11 | 1,000 | 1,000 | 980 | 994 | +11 | +1.1% | 9,300 |
| 2006/05/10 | 1,000 | 1,005 | 983 | 983 | -22 | -2.2% | 13,100 |
| 2006/05/09 | 1,024 | 1,030 | 999 | 1,005 | -7 | -0.7% | 31,400 |
| 2006/05/08 | 1,015 | 1,019 | 1,000 | 1,012 | +8 | +0.8% | 19,100 |
| 2006/05/02 | 999 | 1,022 | 992 | 1,004 | +5 | +0.5% | 28,900 |
| 2006/05/01 | 998 | 999 | 990 | 999 | +2 | +0.2% | 19,500 |
| 2006/04/28 | 999 | 999 | 990 | 997 | +1 | +0.1% | 54,800 |
| 2006/04/27 | 980 | 997 | 979 | 996 | +6 | +0.6% | 24,000 |
| 2006/04/26 | 993 | 993 | 977 | 990 | -2 | -0.2% | 33,800 |
| 2006/04/25 | 980 | 996 | 972 | 992 | ±0 | ±0% | 51,400 |
4501～
4550
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
