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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,200 | 1,225 | 1,167 | 1,171 | -29 | -2.4% | 27,200 |
| 2004/11/17 | 1,210 | 1,217 | 1,200 | 1,200 | -9 | -0.7% | 8,600 |
| 2004/11/16 | 1,210 | 1,220 | 1,205 | 1,209 | -1 | -0.1% | 12,800 |
| 2004/11/15 | 1,205 | 1,217 | 1,198 | 1,210 | +7 | +0.6% | 16,900 |
| 2004/11/12 | 1,192 | 1,207 | 1,191 | 1,203 | +11 | +0.9% | 9,000 |
| 2004/11/11 | 1,206 | 1,216 | 1,192 | 1,192 | -8 | -0.7% | 8,000 |
| 2004/11/10 | 1,214 | 1,214 | 1,200 | 1,200 | -4 | -0.3% | 10,400 |
| 2004/11/09 | 1,209 | 1,220 | 1,195 | 1,204 | +13 | +1.1% | 5,600 |
| 2004/11/08 | 1,225 | 1,225 | 1,191 | 1,191 | -15 | -1.2% | 7,700 |
| 2004/11/05 | 1,188 | 1,212 | 1,188 | 1,206 | +20 | +1.7% | 10,900 |
| 2004/11/04 | 1,191 | 1,211 | 1,186 | 1,186 | -5 | -0.4% | 19,100 |
| 2004/11/02 | 1,185 | 1,195 | 1,183 | 1,191 | +1 | +0.1% | 7,900 |
| 2004/11/01 | 1,210 | 1,210 | 1,187 | 1,190 | ±0 | ±0% | 14,300 |
| 2004/10/29 | 1,210 | 1,210 | 1,181 | 1,190 | -23 | -1.9% | 33,500 |
| 2004/10/28 | 1,222 | 1,232 | 1,202 | 1,213 | ±0 | ±0% | 34,000 |
| 2004/10/27 | 1,232 | 1,298 | 1,207 | 1,213 | -15 | -1.2% | 21,100 |
| 2004/10/26 | 1,227 | 1,252 | 1,227 | 1,228 | -9 | -0.7% | 6,700 |
| 2004/10/25 | 1,282 | 1,282 | 1,207 | 1,237 | -45 | -3.5% | 24,100 |
| 2004/10/22 | 1,261 | 1,282 | 1,260 | 1,282 | +12 | +0.9% | 3,800 |
| 2004/10/21 | 1,273 | 1,290 | 1,270 | 1,270 | -7 | -0.5% | 9,900 |
| 2004/10/20 | 1,300 | 1,304 | 1,276 | 1,277 | -23 | -1.8% | 10,100 |
| 2004/10/19 | 1,301 | 1,315 | 1,300 | 1,300 | +10 | +0.8% | 5,400 |
| 2004/10/18 | 1,302 | 1,302 | 1,287 | 1,290 | +7 | +0.5% | 11,100 |
| 2004/10/15 | 1,312 | 1,319 | 1,283 | 1,283 | -10 | -0.8% | 16,900 |
| 2004/10/14 | 1,310 | 1,310 | 1,293 | 1,293 | -17 | -1.3% | 14,400 |
| 2004/10/13 | 1,313 | 1,320 | 1,310 | 1,310 | -3 | -0.2% | 5,600 |
| 2004/10/12 | 1,331 | 1,340 | 1,305 | 1,313 | -34 | -2.5% | 19,000 |
| 2004/10/08 | 1,372 | 1,383 | 1,333 | 1,347 | -30 | -2.2% | 20,800 |
| 2004/10/07 | 1,378 | 1,389 | 1,360 | 1,377 | -3 | -0.2% | 5,000 |
| 2004/10/06 | 1,355 | 1,380 | 1,355 | 1,380 | +5 | +0.4% | 8,900 |
| 2004/10/05 | 1,379 | 1,380 | 1,364 | 1,375 | ±0 | ±0% | 8,700 |
| 2004/10/04 | 1,351 | 1,377 | 1,351 | 1,375 | +26 | +1.9% | 3,300 |
| 2004/10/01 | 1,355 | 1,356 | 1,331 | 1,349 | -6 | -0.4% | 2,500 |
| 2004/09/30 | 1,371 | 1,371 | 1,355 | 1,355 | +4 | +0.3% | 19,500 |
| 2004/09/29 | 1,333 | 1,358 | 1,333 | 1,351 | +25 | +1.9% | 6,000 |
| 2004/09/28 | 1,339 | 1,357 | 1,326 | 1,326 | -13 | -1% | 3,700 |
| 2004/09/27 | 1,334 | 1,348 | 1,319 | 1,339 | +6 | +0.5% | 9,300 |
| 2004/09/24 | 1,365 | 1,365 | 1,330 | 1,333 | -36 | -2.6% | 11,400 |
| 2004/09/22 | 1,355 | 1,373 | 1,346 | 1,369 | +12 | +0.9% | 6,300 |
| 2004/09/21 | 1,357 | 1,378 | 1,356 | 1,357 | +3 | +0.2% | 5,500 |
| 2004/09/17 | 1,360 | 1,369 | 1,354 | 1,354 | -6 | -0.4% | 3,100 |
| 2004/09/16 | 1,359 | 1,375 | 1,356 | 1,360 | -19 | -1.4% | 5,300 |
| 2004/09/15 | 1,394 | 1,394 | 1,379 | 1,379 | -13 | -0.9% | 2,700 |
| 2004/09/14 | 1,379 | 1,394 | 1,379 | 1,392 | -1 | -0.1% | 4,900 |
| 2004/09/13 | 1,394 | 1,394 | 1,379 | 1,393 | +17 | +1.2% | 1,600 |
| 2004/09/10 | 1,390 | 1,391 | 1,373 | 1,376 | -14 | -1% | 37,700 |
| 2004/09/09 | 1,400 | 1,400 | 1,390 | 1,390 | -1 | -0.1% | 3,400 |
| 2004/09/08 | 1,399 | 1,399 | 1,379 | 1,391 | +10 | +0.7% | 5,500 |
| 2004/09/07 | 1,389 | 1,395 | 1,379 | 1,381 | -9 | -0.6% | 4,100 |
| 2004/09/06 | 1,390 | 1,398 | 1,371 | 1,390 | +17 | +1.2% | 7,500 |
4901～
4950
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
