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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,198 | 1,210 | 1,177 | 1,186 | -4 | -0.3% | 5,400 |
| 2005/06/30 | 1,198 | 1,210 | 1,190 | 1,190 | +3 | +0.3% | 36,500 |
| 2005/06/29 | 1,200 | 1,202 | 1,171 | 1,187 | -8 | -0.7% | 20,100 |
| 2005/06/28 | 1,190 | 1,195 | 1,178 | 1,195 | +18 | +1.5% | 4,900 |
| 2005/06/27 | 1,199 | 1,199 | 1,174 | 1,177 | -25 | -2.1% | 5,500 |
| 2005/06/24 | 1,186 | 1,202 | 1,175 | 1,202 | +17 | +1.4% | 11,100 |
| 2005/06/23 | 1,190 | 1,190 | 1,181 | 1,185 | -5 | -0.4% | 2,300 |
| 2005/06/22 | 1,188 | 1,191 | 1,176 | 1,190 | -2 | -0.2% | 7,000 |
| 2005/06/21 | 1,190 | 1,199 | 1,177 | 1,192 | +2 | +0.2% | 3,900 |
| 2005/06/20 | 1,190 | 1,195 | 1,176 | 1,190 | +2 | +0.2% | 5,000 |
| 2005/06/17 | 1,186 | 1,199 | 1,177 | 1,188 | +31 | +2.7% | 28,000 |
| 2005/06/16 | 1,168 | 1,170 | 1,156 | 1,157 | -11 | -0.9% | 5,500 |
| 2005/06/15 | 1,168 | 1,172 | 1,157 | 1,168 | +13 | +1.1% | 10,400 |
| 2005/06/14 | 1,158 | 1,162 | 1,152 | 1,155 | -11 | -0.9% | 6,800 |
| 2005/06/13 | 1,164 | 1,171 | 1,164 | 1,166 | ±0 | ±0% | 2,800 |
| 2005/06/10 | 1,155 | 1,174 | 1,154 | 1,166 | -4 | -0.3% | 28,000 |
| 2005/06/09 | 1,179 | 1,179 | 1,159 | 1,170 | +10 | +0.9% | 9,600 |
| 2005/06/08 | 1,173 | 1,175 | 1,152 | 1,160 | -13 | -1.1% | 16,300 |
| 2005/06/07 | 1,169 | 1,181 | 1,167 | 1,173 | -13 | -1.1% | 8,700 |
| 2005/06/06 | 1,180 | 1,186 | 1,170 | 1,186 | +3 | +0.3% | 12,700 |
| 2005/06/03 | 1,183 | 1,194 | 1,175 | 1,183 | -17 | -1.4% | 8,700 |
| 2005/06/02 | 1,209 | 1,219 | 1,190 | 1,200 | -10 | -0.8% | 17,100 |
| 2005/06/01 | 1,209 | 1,214 | 1,192 | 1,210 | ±0 | ±0% | 8,200 |
| 2005/05/31 | 1,209 | 1,219 | 1,188 | 1,210 | +20 | +1.7% | 31,700 |
| 2005/05/30 | 1,178 | 1,213 | 1,178 | 1,190 | +15 | +1.3% | 20,300 |
| 2005/05/27 | 1,192 | 1,192 | 1,174 | 1,175 | -1 | -0.1% | 8,200 |
| 2005/05/26 | 1,180 | 1,192 | 1,166 | 1,176 | +11 | +0.9% | 7,500 |
| 2005/05/25 | 1,179 | 1,180 | 1,165 | 1,165 | -9 | -0.8% | 11,700 |
| 2005/05/24 | 1,173 | 1,180 | 1,171 | 1,174 | +6 | +0.5% | 9,100 |
| 2005/05/23 | 1,166 | 1,177 | 1,166 | 1,168 | -1 | -0.1% | 6,100 |
| 2005/05/20 | 1,183 | 1,183 | 1,165 | 1,169 | -14 | -1.2% | 6,700 |
| 2005/05/19 | 1,181 | 1,193 | 1,170 | 1,183 | +15 | +1.3% | 13,200 |
| 2005/05/18 | 1,178 | 1,178 | 1,165 | 1,168 | +9 | +0.8% | 13,000 |
| 2005/05/17 | 1,151 | 1,166 | 1,151 | 1,159 | -1 | -0.1% | 12,900 |
| 2005/05/16 | 1,171 | 1,176 | 1,157 | 1,160 | -10 | -0.9% | 16,800 |
| 2005/05/13 | 1,172 | 1,181 | 1,170 | 1,170 | -2 | -0.2% | 6,500 |
| 2005/05/12 | 1,184 | 1,188 | 1,165 | 1,172 | -21 | -1.8% | 9,600 |
| 2005/05/11 | 1,184 | 1,196 | 1,182 | 1,193 | +3 | +0.3% | 9,300 |
| 2005/05/10 | 1,196 | 1,203 | 1,182 | 1,190 | -4 | -0.3% | 13,500 |
| 2005/05/09 | 1,192 | 1,199 | 1,190 | 1,194 | +1 | +0.1% | 9,300 |
| 2005/05/06 | 1,200 | 1,200 | 1,185 | 1,193 | -2 | -0.2% | 13,900 |
| 2005/05/02 | 1,171 | 1,198 | 1,167 | 1,195 | +30 | +2.6% | 8,300 |
| 2005/04/28 | 1,203 | 1,203 | 1,162 | 1,165 | -17 | -1.4% | 23,400 |
| 2005/04/27 | 1,171 | 1,185 | 1,171 | 1,182 | +11 | +0.9% | 20,200 |
| 2005/04/26 | 1,180 | 1,180 | 1,168 | 1,171 | +11 | +0.9% | 8,100 |
| 2005/04/25 | 1,198 | 1,198 | 1,160 | 1,160 | -36 | -3% | 24,000 |
| 2005/04/22 | 1,189 | 1,200 | 1,170 | 1,196 | +27 | +2.3% | 18,200 |
| 2005/04/21 | 1,160 | 1,205 | 1,154 | 1,169 | -11 | -0.9% | 14,200 |
| 2005/04/20 | 1,200 | 1,200 | 1,175 | 1,180 | -1 | -0.1% | 20,200 |
| 2005/04/19 | 1,142 | 1,181 | 1,134 | 1,181 | +41 | +3.6% | 21,800 |
4751～
4800
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
