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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,068 | 1,078 | 1,068 | 1,070 | -14 | -1.3% | 11,100 |
| 2005/11/25 | 1,072 | 1,091 | 1,062 | 1,084 | +12 | +1.1% | 15,300 |
| 2005/11/24 | 1,091 | 1,094 | 1,072 | 1,072 | -19 | -1.7% | 18,100 |
| 2005/11/22 | 1,090 | 1,099 | 1,080 | 1,091 | +20 | +1.9% | 13,600 |
| 2005/11/21 | 1,104 | 1,105 | 1,071 | 1,071 | -30 | -2.7% | 15,600 |
| 2005/11/18 | 1,085 | 1,102 | 1,085 | 1,101 | +5 | +0.5% | 11,000 |
| 2005/11/17 | 1,085 | 1,096 | 1,072 | 1,096 | +13 | +1.2% | 9,400 |
| 2005/11/16 | 1,077 | 1,086 | 1,075 | 1,083 | +6 | +0.6% | 10,200 |
| 2005/11/15 | 1,090 | 1,096 | 1,077 | 1,077 | +1 | +0.1% | 10,200 |
| 2005/11/14 | 1,086 | 1,100 | 1,076 | 1,076 | -9 | -0.8% | 8,800 |
| 2005/11/11 | 1,081 | 1,096 | 1,075 | 1,085 | +4 | +0.4% | 12,000 |
| 2005/11/10 | 1,090 | 1,090 | 1,064 | 1,081 | -2 | -0.2% | 10,900 |
| 2005/11/09 | 1,097 | 1,097 | 1,082 | 1,083 | ±0 | ±0% | 11,000 |
| 2005/11/08 | 1,100 | 1,100 | 1,083 | 1,083 | -13 | -1.2% | 4,700 |
| 2005/11/07 | 1,095 | 1,100 | 1,084 | 1,096 | +11 | +1% | 13,600 |
| 2005/11/04 | 1,090 | 1,095 | 1,060 | 1,085 | -5 | -0.5% | 13,100 |
| 2005/11/02 | 1,061 | 1,099 | 1,061 | 1,090 | +20 | +1.9% | 25,500 |
| 2005/11/01 | 1,105 | 1,105 | 1,070 | 1,070 | -30 | -2.7% | 9,200 |
| 2005/10/31 | 1,100 | 1,108 | 1,088 | 1,100 | +39 | +3.7% | 41,100 |
| 2005/10/28 | 1,040 | 1,061 | 1,035 | 1,061 | +17 | +1.6% | 25,000 |
| 2005/10/27 | 1,033 | 1,046 | 1,030 | 1,044 | +15 | +1.5% | 19,400 |
| 2005/10/26 | 1,019 | 1,030 | 1,003 | 1,029 | +37 | +3.7% | 38,400 |
| 2005/10/25 | 994 | 1,005 | 984 | 992 | +8 | +0.8% | 32,300 |
| 2005/10/24 | 1,010 | 1,012 | 979 | 984 | -27 | -2.7% | 43,700 |
| 2005/10/21 | 1,010 | 1,035 | 1,010 | 1,011 | -34 | -3.3% | 40,300 |
| 2005/10/20 | 1,057 | 1,085 | 1,041 | 1,045 | -27 | -2.5% | 25,100 |
| 2005/10/19 | 1,082 | 1,086 | 1,055 | 1,072 | -8 | -0.7% | 18,100 |
| 2005/10/18 | 1,105 | 1,105 | 1,080 | 1,080 | -21 | -1.9% | 18,100 |
| 2005/10/17 | 1,109 | 1,112 | 1,097 | 1,101 | +1 | +0.1% | 14,200 |
| 2005/10/14 | 1,112 | 1,112 | 1,100 | 1,100 | -9 | -0.8% | 15,600 |
| 2005/10/13 | 1,103 | 1,118 | 1,101 | 1,109 | +3 | +0.3% | 16,600 |
| 2005/10/12 | 1,114 | 1,119 | 1,106 | 1,106 | -8 | -0.7% | 22,900 |
| 2005/10/11 | 1,101 | 1,115 | 1,101 | 1,114 | +13 | +1.2% | 18,600 |
| 2005/10/07 | 1,101 | 1,105 | 1,101 | 1,101 | ±0 | ±0% | 14,600 |
| 2005/10/06 | 1,105 | 1,110 | 1,101 | 1,101 | -3 | -0.3% | 20,400 |
| 2005/10/05 | 1,105 | 1,109 | 1,103 | 1,104 | ±0 | ±0% | 23,100 |
| 2005/10/04 | 1,105 | 1,111 | 1,101 | 1,104 | -6 | -0.5% | 24,500 |
| 2005/10/03 | 1,125 | 1,127 | 1,102 | 1,110 | -29 | -2.5% | 23,700 |
| 2005/09/30 | 1,150 | 1,150 | 1,122 | 1,139 | -4 | -0.3% | 41,400 |
| 2005/09/29 | 1,139 | 1,146 | 1,131 | 1,143 | +5 | +0.4% | 16,800 |
| 2005/09/28 | 1,132 | 1,138 | 1,131 | 1,138 | +7 | +0.6% | 6,400 |
| 2005/09/27 | 1,138 | 1,140 | 1,131 | 1,131 | -10 | -0.9% | 8,000 |
| 2005/09/26 | 1,143 | 1,170 | 1,130 | 1,141 | +15 | +1.3% | 25,200 |
| 2005/09/22 | 1,135 | 1,139 | 1,122 | 1,126 | -5 | -0.4% | 14,800 |
| 2005/09/21 | 1,139 | 1,139 | 1,127 | 1,131 | -1 | -0.1% | 14,500 |
| 2005/09/20 | 1,125 | 1,145 | 1,124 | 1,132 | +8 | +0.7% | 26,500 |
| 2005/09/16 | 1,132 | 1,132 | 1,119 | 1,124 | -6 | -0.5% | 52,200 |
| 2005/09/15 | 1,143 | 1,148 | 1,127 | 1,130 | -12 | -1.1% | 30,100 |
| 2005/09/14 | 1,157 | 1,164 | 1,142 | 1,142 | -15 | -1.3% | 13,400 |
| 2005/09/13 | 1,155 | 1,160 | 1,154 | 1,157 | +3 | +0.3% | 5,300 |
4651～
4700
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
