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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,169 | 1,169 | 1,154 | 1,154 | ±0 | ±0% | 11,600 |
| 2005/09/09 | 1,170 | 1,170 | 1,150 | 1,154 | +18 | +1.6% | 49,600 |
| 2005/09/08 | 1,145 | 1,145 | 1,135 | 1,136 | -8 | -0.7% | 20,900 |
| 2005/09/07 | 1,167 | 1,167 | 1,130 | 1,144 | -10 | -0.9% | 20,600 |
| 2005/09/06 | 1,168 | 1,175 | 1,154 | 1,154 | -14 | -1.2% | 15,500 |
| 2005/09/05 | 1,175 | 1,178 | 1,168 | 1,168 | -9 | -0.8% | 8,600 |
| 2005/09/02 | 1,169 | 1,185 | 1,169 | 1,177 | +8 | +0.7% | 6,500 |
| 2005/09/01 | 1,189 | 1,189 | 1,169 | 1,169 | -1 | -0.1% | 16,900 |
| 2005/08/31 | 1,185 | 1,185 | 1,170 | 1,170 | -17 | -1.4% | 19,100 |
| 2005/08/30 | 1,178 | 1,188 | 1,174 | 1,187 | +12 | +1% | 19,700 |
| 2005/08/29 | 1,173 | 1,189 | 1,168 | 1,175 | -18 | -1.5% | 9,800 |
| 2005/08/26 | 1,192 | 1,193 | 1,184 | 1,193 | +1 | +0.1% | 9,000 |
| 2005/08/25 | 1,201 | 1,201 | 1,187 | 1,192 | -8 | -0.7% | 10,300 |
| 2005/08/24 | 1,200 | 1,201 | 1,192 | 1,200 | +9 | +0.8% | 10,300 |
| 2005/08/23 | 1,195 | 1,205 | 1,191 | 1,191 | -9 | -0.8% | 8,200 |
| 2005/08/22 | 1,191 | 1,200 | 1,191 | 1,200 | +10 | +0.8% | 6,100 |
| 2005/08/19 | 1,199 | 1,200 | 1,189 | 1,190 | -9 | -0.8% | 6,700 |
| 2005/08/18 | 1,198 | 1,204 | 1,194 | 1,199 | +12 | +1% | 8,600 |
| 2005/08/17 | 1,202 | 1,203 | 1,187 | 1,187 | -15 | -1.2% | 4,500 |
| 2005/08/16 | 1,199 | 1,209 | 1,184 | 1,202 | +17 | +1.4% | 9,600 |
| 2005/08/15 | 1,178 | 1,193 | 1,178 | 1,185 | -13 | -1.1% | 5,100 |
| 2005/08/12 | 1,200 | 1,218 | 1,187 | 1,198 | -6 | -0.5% | 7,200 |
| 2005/08/11 | 1,201 | 1,216 | 1,201 | 1,204 | +4 | +0.3% | 7,700 |
| 2005/08/10 | 1,173 | 1,209 | 1,173 | 1,200 | +27 | +2.3% | 19,600 |
| 2005/08/09 | 1,163 | 1,178 | 1,154 | 1,173 | +6 | +0.5% | 6,700 |
| 2005/08/08 | 1,150 | 1,167 | 1,131 | 1,167 | +4 | +0.3% | 14,100 |
| 2005/08/05 | 1,166 | 1,198 | 1,150 | 1,163 | -19 | -1.6% | 14,300 |
| 2005/08/04 | 1,193 | 1,203 | 1,182 | 1,182 | -12 | -1% | 6,600 |
| 2005/08/03 | 1,195 | 1,212 | 1,190 | 1,194 | -5 | -0.4% | 6,700 |
| 2005/08/02 | 1,200 | 1,200 | 1,153 | 1,199 | -14 | -1.2% | 8,100 |
| 2005/08/01 | 1,219 | 1,225 | 1,213 | 1,213 | -4 | -0.3% | 7,000 |
| 2005/07/29 | 1,223 | 1,224 | 1,211 | 1,217 | +14 | +1.2% | 28,900 |
| 2005/07/28 | 1,199 | 1,207 | 1,192 | 1,203 | +7 | +0.6% | 12,000 |
| 2005/07/27 | 1,184 | 1,197 | 1,181 | 1,196 | +6 | +0.5% | 19,600 |
| 2005/07/26 | 1,191 | 1,191 | 1,180 | 1,190 | +8 | +0.7% | 5,600 |
| 2005/07/25 | 1,188 | 1,190 | 1,178 | 1,182 | +4 | +0.3% | 9,600 |
| 2005/07/22 | 1,173 | 1,190 | 1,172 | 1,178 | +6 | +0.5% | 8,700 |
| 2005/07/21 | 1,175 | 1,186 | 1,172 | 1,172 | -4 | -0.3% | 6,700 |
| 2005/07/20 | 1,180 | 1,184 | 1,173 | 1,176 | -3 | -0.3% | 5,100 |
| 2005/07/19 | 1,176 | 1,179 | 1,171 | 1,179 | +6 | +0.5% | 6,500 |
| 2005/07/15 | 1,185 | 1,189 | 1,173 | 1,173 | -3 | -0.3% | 6,400 |
| 2005/07/14 | 1,182 | 1,185 | 1,176 | 1,176 | -8 | -0.7% | 4,500 |
| 2005/07/13 | 1,177 | 1,184 | 1,170 | 1,184 | +11 | +0.9% | 3,200 |
| 2005/07/12 | 1,189 | 1,190 | 1,172 | 1,173 | -9 | -0.8% | 4,800 |
| 2005/07/11 | 1,195 | 1,195 | 1,182 | 1,182 | +16 | +1.4% | 10,300 |
| 2005/07/08 | 1,162 | 1,184 | 1,162 | 1,166 | -6 | -0.5% | 10,800 |
| 2005/07/07 | 1,166 | 1,180 | 1,163 | 1,172 | -13 | -1.1% | 10,500 |
| 2005/07/06 | 1,162 | 1,185 | 1,162 | 1,185 | +5 | +0.4% | 10,000 |
| 2005/07/05 | 1,192 | 1,192 | 1,180 | 1,180 | -10 | -0.8% | 5,800 |
| 2005/07/04 | 1,187 | 1,198 | 1,185 | 1,190 | +4 | +0.3% | 6,500 |
4701～
4750
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
