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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,329 | 1,340 | 1,328 | 1,340 | +10 | +0.8% | 10,300 |
| 2005/02/02 | 1,323 | 1,330 | 1,321 | 1,330 | +9 | +0.7% | 19,400 |
| 2005/02/01 | 1,321 | 1,324 | 1,316 | 1,321 | +8 | +0.6% | 23,200 |
| 2005/01/31 | 1,298 | 1,328 | 1,298 | 1,313 | +24 | +1.9% | 33,200 |
| 2005/01/28 | 1,292 | 1,292 | 1,276 | 1,289 | -2 | -0.2% | 28,200 |
| 2005/01/27 | 1,290 | 1,292 | 1,289 | 1,291 | +4 | +0.3% | 12,100 |
| 2005/01/26 | 1,282 | 1,295 | 1,282 | 1,287 | +3 | +0.2% | 6,600 |
| 2005/01/25 | 1,280 | 1,285 | 1,275 | 1,284 | +4 | +0.3% | 9,600 |
| 2005/01/24 | 1,279 | 1,284 | 1,277 | 1,280 | +11 | +0.9% | 4,800 |
| 2005/01/21 | 1,268 | 1,287 | 1,268 | 1,269 | ±0 | ±0% | 11,800 |
| 2005/01/20 | 1,269 | 1,275 | 1,269 | 1,269 | -3 | -0.2% | 8,100 |
| 2005/01/19 | 1,271 | 1,290 | 1,271 | 1,272 | +2 | +0.2% | 6,900 |
| 2005/01/18 | 1,280 | 1,290 | 1,270 | 1,270 | -8 | -0.6% | 9,700 |
| 2005/01/17 | 1,285 | 1,296 | 1,270 | 1,278 | -7 | -0.5% | 24,200 |
| 2005/01/14 | 1,294 | 1,297 | 1,285 | 1,285 | ±0 | ±0% | 12,600 |
| 2005/01/13 | 1,298 | 1,298 | 1,285 | 1,285 | ±0 | ±0% | 7,200 |
| 2005/01/12 | 1,286 | 1,299 | 1,285 | 1,285 | -1 | -0.1% | 26,100 |
| 2005/01/11 | 1,279 | 1,295 | 1,275 | 1,286 | +18 | +1.4% | 12,400 |
| 2005/01/07 | 1,266 | 1,276 | 1,261 | 1,268 | -2 | -0.2% | 7,400 |
| 2005/01/06 | 1,266 | 1,280 | 1,266 | 1,270 | -5 | -0.4% | 4,000 |
| 2005/01/05 | 1,264 | 1,281 | 1,264 | 1,275 | +1 | +0.1% | 15,000 |
| 2005/01/04 | 1,269 | 1,274 | 1,253 | 1,274 | +4 | +0.3% | 2,700 |
| 2004/12/30 | 1,271 | 1,275 | 1,256 | 1,270 | +39 | +3.2% | 27,900 |
| 2004/12/29 | 1,242 | 1,244 | 1,222 | 1,231 | +3 | +0.2% | 14,900 |
| 2004/12/28 | 1,214 | 1,228 | 1,203 | 1,228 | +27 | +2.2% | 9,900 |
| 2004/12/27 | 1,235 | 1,235 | 1,172 | 1,201 | -19 | -1.6% | 21,500 |
| 2004/12/24 | 1,200 | 1,220 | 1,200 | 1,220 | +22 | +1.8% | 34,100 |
| 2004/12/22 | 1,200 | 1,200 | 1,182 | 1,198 | +6 | +0.5% | 9,700 |
| 2004/12/21 | 1,182 | 1,199 | 1,182 | 1,192 | +10 | +0.8% | 7,000 |
| 2004/12/20 | 1,196 | 1,196 | 1,180 | 1,182 | -1 | -0.1% | 5,800 |
| 2004/12/17 | 1,170 | 1,185 | 1,170 | 1,183 | +10 | +0.9% | 5,000 |
| 2004/12/16 | 1,173 | 1,175 | 1,170 | 1,173 | +1 | +0.1% | 6,100 |
| 2004/12/15 | 1,183 | 1,184 | 1,171 | 1,172 | +3 | +0.3% | 4,900 |
| 2004/12/14 | 1,161 | 1,169 | 1,150 | 1,169 | -6 | -0.5% | 22,700 |
| 2004/12/13 | 1,190 | 1,190 | 1,175 | 1,175 | -14 | -1.2% | 11,500 |
| 2004/12/10 | 1,190 | 1,199 | 1,185 | 1,189 | -4 | -0.3% | 28,100 |
| 2004/12/09 | 1,210 | 1,210 | 1,192 | 1,193 | -17 | -1.4% | 10,500 |
| 2004/12/08 | 1,218 | 1,230 | 1,210 | 1,210 | +1 | +0.1% | 11,500 |
| 2004/12/07 | 1,220 | 1,220 | 1,203 | 1,209 | +8 | +0.7% | 6,900 |
| 2004/12/06 | 1,200 | 1,231 | 1,195 | 1,201 | +8 | +0.7% | 17,600 |
| 2004/12/03 | 1,192 | 1,195 | 1,192 | 1,193 | -1 | -0.1% | 3,400 |
| 2004/12/02 | 1,197 | 1,197 | 1,180 | 1,194 | +8 | +0.7% | 6,800 |
| 2004/12/01 | 1,197 | 1,197 | 1,182 | 1,186 | +8 | +0.7% | 23,400 |
| 2004/11/30 | 1,182 | 1,182 | 1,175 | 1,178 | -10 | -0.8% | 10,700 |
| 2004/11/29 | 1,180 | 1,196 | 1,170 | 1,188 | +23 | +2% | 11,400 |
| 2004/11/26 | 1,162 | 1,174 | 1,162 | 1,165 | -1 | -0.1% | 7,400 |
| 2004/11/25 | 1,183 | 1,183 | 1,160 | 1,166 | +2 | +0.2% | 6,400 |
| 2004/11/24 | 1,159 | 1,174 | 1,155 | 1,164 | +4 | +0.3% | 6,600 |
| 2004/11/22 | 1,172 | 1,172 | 1,158 | 1,160 | -12 | -1% | 9,500 |
| 2004/11/19 | 1,190 | 1,195 | 1,172 | 1,172 | +1 | +0.1% | 7,300 |
4851～
4900
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
