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 |
|---|---|---|---|---|---|---|---|
| 2005/06/03 | 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 |
| 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 |
4901～
4950
件表示中 / 6970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 | 42,800円 | +1.4% | - | 3.50% | 19.66倍 | 0.39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 |
| スーパーＶ | 80,100円 | - | - | - | - | 6.31倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ライトオン | 28,500円 | -27.6% | - | 0.00% | - | 15.23倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| テイツー | 14,300円 | +9.7% | +19.7% | 2.80% | 12.95倍 | 1.48倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| Ｙ’Ｓ | 296,000円 | +7.7% | +108.5% | 0.00% | 18.07倍 | 14.39倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
市場注目の銘柄
チャート関連のコラム
