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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,180 | 1,189 | 1,126 | 1,140 | -62 | -5.2% | 51,400 |
| 2005/04/15 | 1,210 | 1,216 | 1,174 | 1,202 | -28 | -2.3% | 41,500 |
| 2005/04/14 | 1,241 | 1,259 | 1,214 | 1,230 | -26 | -2.1% | 9,200 |
| 2005/04/13 | 1,255 | 1,257 | 1,236 | 1,256 | +11 | +0.9% | 8,500 |
| 2005/04/12 | 1,245 | 1,260 | 1,237 | 1,245 | -1 | -0.1% | 6,200 |
| 2005/04/11 | 1,263 | 1,263 | 1,239 | 1,246 | -16 | -1.3% | 8,800 |
| 2005/04/08 | 1,256 | 1,269 | 1,233 | 1,262 | +15 | +1.2% | 18,200 |
| 2005/04/07 | 1,263 | 1,263 | 1,225 | 1,247 | -22 | -1.7% | 12,900 |
| 2005/04/06 | 1,233 | 1,269 | 1,232 | 1,269 | +34 | +2.8% | 33,300 |
| 2005/04/05 | 1,243 | 1,245 | 1,233 | 1,235 | -1 | -0.1% | 18,200 |
| 2005/04/04 | 1,237 | 1,240 | 1,228 | 1,236 | ±0 | ±0% | 18,000 |
| 2005/04/01 | 1,234 | 1,236 | 1,203 | 1,236 | -4 | -0.3% | 6,400 |
| 2005/03/31 | 1,229 | 1,240 | 1,210 | 1,240 | +31 | +2.6% | 38,600 |
| 2005/03/30 | 1,186 | 1,209 | 1,185 | 1,209 | +16 | +1.3% | 13,300 |
| 2005/03/29 | 1,198 | 1,200 | 1,181 | 1,193 | -4 | -0.3% | 10,700 |
| 2005/03/28 | 1,205 | 1,207 | 1,190 | 1,197 | -18 | -1.5% | 13,500 |
| 2005/03/25 | 1,217 | 1,220 | 1,194 | 1,215 | -2 | -0.2% | 24,200 |
| 2005/03/24 | 1,231 | 1,245 | 1,210 | 1,217 | -15 | -1.2% | 16,500 |
| 2005/03/23 | 1,239 | 1,240 | 1,222 | 1,232 | -1 | -0.1% | 18,700 |
| 2005/03/22 | 1,233 | 1,242 | 1,230 | 1,233 | +10 | +0.8% | 17,400 |
| 2005/03/18 | 1,214 | 1,230 | 1,214 | 1,223 | +13 | +1.1% | 23,700 |
| 2005/03/17 | 1,218 | 1,223 | 1,208 | 1,210 | -7 | -0.6% | 20,300 |
| 2005/03/16 | 1,219 | 1,220 | 1,206 | 1,217 | +3 | +0.2% | 14,400 |
| 2005/03/15 | 1,209 | 1,216 | 1,204 | 1,214 | +10 | +0.8% | 20,400 |
| 2005/03/14 | 1,203 | 1,208 | 1,196 | 1,204 | +1 | +0.1% | 17,400 |
| 2005/03/11 | 1,203 | 1,209 | 1,200 | 1,203 | +2 | +0.2% | 39,600 |
| 2005/03/10 | 1,205 | 1,214 | 1,200 | 1,201 | -2 | -0.2% | 12,400 |
| 2005/03/09 | 1,207 | 1,213 | 1,203 | 1,203 | -2 | -0.2% | 13,800 |
| 2005/03/08 | 1,200 | 1,218 | 1,185 | 1,205 | +7 | +0.6% | 59,300 |
| 2005/03/07 | 1,200 | 1,200 | 1,190 | 1,198 | +3 | +0.3% | 13,100 |
| 2005/03/04 | 1,183 | 1,199 | 1,182 | 1,195 | +5 | +0.4% | 18,200 |
| 2005/03/03 | 1,195 | 1,207 | 1,189 | 1,190 | -6 | -0.5% | 29,900 |
| 2005/03/02 | 1,197 | 1,200 | 1,195 | 1,196 | -10 | -0.8% | 14,000 |
| 2005/03/01 | 1,196 | 1,219 | 1,185 | 1,206 | +16 | +1.3% | 31,600 |
| 2005/02/28 | 1,175 | 1,190 | 1,174 | 1,190 | +8 | +0.7% | 13,500 |
| 2005/02/25 | 1,182 | 1,192 | 1,182 | 1,182 | +12 | +1% | 30,200 |
| 2005/02/24 | 1,188 | 1,188 | 1,170 | 1,170 | -18 | -1.5% | 16,700 |
| 2005/02/23 | 1,160 | 1,206 | 1,152 | 1,188 | +11 | +0.9% | 37,500 |
| 2005/02/22 | 1,203 | 1,203 | 1,154 | 1,177 | -26 | -2.2% | 48,700 |
| 2005/02/21 | 1,213 | 1,213 | 1,201 | 1,203 | -10 | -0.8% | 30,400 |
| 2005/02/18 | 1,214 | 1,216 | 1,206 | 1,213 | -2 | -0.2% | 13,400 |
| 2005/02/17 | 1,216 | 1,221 | 1,210 | 1,215 | +3 | +0.2% | 29,900 |
| 2005/02/16 | 1,203 | 1,220 | 1,190 | 1,212 | -10 | -0.8% | 68,200 |
| 2005/02/15 | 1,358 | 1,359 | 1,189 | 1,222 | -137 | -10.1% | 124,600 |
| 2005/02/14 | 1,369 | 1,369 | 1,356 | 1,359 | -6 | -0.4% | 9,800 |
| 2005/02/10 | 1,362 | 1,372 | 1,355 | 1,365 | -4 | -0.3% | 7,700 |
| 2005/02/09 | 1,374 | 1,374 | 1,357 | 1,369 | +4 | +0.3% | 6,700 |
| 2005/02/08 | 1,378 | 1,380 | 1,365 | 1,365 | +7 | +0.5% | 17,600 |
| 2005/02/07 | 1,345 | 1,363 | 1,345 | 1,358 | +15 | +1.1% | 26,400 |
| 2005/02/04 | 1,341 | 1,350 | 1,330 | 1,343 | +3 | +0.2% | 10,100 |
4801～
4850
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
