オリンパスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/10/28 | 1,746.5 | 1,764 | 1,737.5 | 1,753 | +3 | +0.2% | 4,176,600 |
| 2026/10/27 | 1,745.5 | 1,760 | 1,725 | 1,750 | -1.5 | -0.1% | 4,486,300 |
| 2026/10/26 | 1,712 | 1,764 | 1,707 | 1,751.5 | +32.5 | +1.9% | 6,169,700 |
| 2026/10/23 | 1,730 | 1,743.5 | 1,712 | 1,719 | +36 | +2.1% | 6,233,500 |
| 2026/10/22 | 1,679 | 1,709 | 1,677.5 | 1,683 | -15.5 | -0.9% | 4,705,800 |
| 2026/10/21 | 1,747 | 1,764.5 | 1,684 | 1,698.5 | -31.5 | -1.8% | 7,511,200 |
| 2026/10/20 | 1,675 | 1,737.5 | 1,668.5 | 1,730 | +45 | +2.7% | 6,470,100 |
| 2026/10/19 | 1,684.5 | 1,706 | 1,676.5 | 1,685 | -5 | -0.3% | 4,783,800 |
| 2026/10/16 | 1,730 | 1,739 | 1,684.5 | 1,690 | -31 | -1.8% | 7,128,500 |
| 2026/10/15 | 1,752.5 | 1,764 | 1,693 | 1,721 | -38 | -2.2% | 8,050,200 |
| 2026/10/14 | 1,782.5 | 1,791 | 1,697 | 1,759 | -273.5 | -13.5% | 13,441,400 |
| 2026/10/13 | 2,038.5 | 2,048.5 | 2,001 | 2,032.5 | +32.5 | +1.6% | 4,055,200 |
| 2026/10/09 | 2,000 | 2,028 | 1,985.5 | 2,000 | +10 | +0.5% | 4,568,200 |
| 2026/10/08 | 2,012.5 | 2,018 | 1,979 | 1,990 | -10 | -0.5% | 3,998,700 |
| 2026/10/07 | 1,991 | 2,012.5 | 1,986.5 | 2,000 | -10 | -0.5% | 2,932,100 |
| 2026/10/06 | 1,980.5 | 2,022.5 | 1,971 | 2,010 | +55 | +2.8% | 4,256,800 |
| 2026/10/05 | 1,973 | 1,977.5 | 1,941 | 1,955 | -3 | -0.2% | 4,291,000 |
| 2026/10/02 | 1,961.5 | 1,991.5 | 1,948 | 1,958 | -50.5 | -2.5% | 4,150,400 |
| 2026/10/01 | 2,023.5 | 2,023.5 | 1,982 | 2,008.5 | -6 | -0.3% | 4,524,500 |
| 2026/09/30 | 2,008 | 2,019 | 1,990 | 2,014.5 | -12 | -0.6% | 4,466,300 |
| 2026/09/29 | 2,019 | 2,046 | 2,004 | 2,026.5 | +6.5 | +0.3% | 3,514,100 |
| 2026/09/28 | 1,987.5 | 2,026 | 1,987.5 | 2,020 | -4 | -0.2% | 3,887,400 |
| 2026/09/25 | 1,986.5 | 2,040.5 | 1,985 | 2,024 | +29 | +1.5% | 3,524,800 |
| 2026/09/24 | 1,999 | 2,027 | 1,992 | 1,995 | -10 | -0.5% | 3,766,200 |
| 2026/09/18 | 2,016 | 2,020 | 1,981 | 2,005 | -19 | -0.9% | 5,796,800 |
| 2026/09/17 | 2,000 | 2,036 | 1,989.5 | 2,024 | +39 | +2% | 2,966,100 |
| 2026/09/16 | 1,977.5 | 1,988 | 1,973 | 1,985 | +10 | +0.5% | 2,235,100 |
| 2026/09/15 | 1,987 | 2,007.5 | 1,975 | 1,975 | -11 | -0.6% | 3,037,200 |
| 2026/09/14 | 1,981.5 | 2,000 | 1,973.5 | 1,986 | +16 | +0.8% | 3,211,000 |
| 2026/09/11 | 1,923 | 1,970 | 1,913.5 | 1,970 | +46.5 | +2.4% | 5,964,800 |
| 2026/09/10 | 1,916 | 1,923.5 | 1,896 | 1,923.5 | -5 | -0.3% | 3,920,100 |
| 2026/09/09 | 1,925 | 1,949.5 | 1,892 | 1,928.5 | -36.5 | -1.9% | 5,583,200 |
| 2026/09/08 | 1,989 | 2,008.5 | 1,960 | 1,965 | -52 | -2.6% | 2,976,200 |
| 2026/09/07 | 2,064.5 | 2,064.5 | 1,990 | 2,017 | -44 | -2.1% | 3,943,400 |
| 2026/09/04 | 2,070.5 | 2,078 | 2,040 | 2,061 | -7 | -0.3% | 4,332,400 |
| 2026/09/03 | 2,091 | 2,095.5 | 2,057 | 2,068 | -17.5 | -0.8% | 4,398,600 |
| 2026/09/02 | 2,116.5 | 2,122.5 | 2,074 | 2,085.5 | -44 | -2.1% | 4,235,500 |
| 2026/09/01 | 2,105 | 2,154 | 2,100 | 2,129.5 | +24 | +1.1% | 5,050,400 |
| 2026/08/31 | 2,120 | 2,152.5 | 2,105.5 | 2,105.5 | -43.5 | -2% | 5,568,000 |
| 2026/08/28 | 2,100 | 2,167.5 | 2,100 | 2,149 | +7.5 | +0.4% | 5,347,300 |
| 2026/08/27 | 2,195 | 2,206.5 | 2,141.5 | 2,141.5 | +8.5 | +0.4% | 5,568,100 |
| 2026/08/26 | 2,167 | 2,180.5 | 2,131 | 2,133 | -33 | -1.5% | 3,323,200 |
| 2026/08/25 | 2,178.5 | 2,186.5 | 2,150 | 2,166 | +6 | +0.3% | 3,523,400 |
| 2026/08/24 | 2,187 | 2,200.5 | 2,146.5 | 2,160 | -8.5 | -0.4% | 3,096,700 |
| 2026/08/21 | 2,159.5 | 2,193 | 2,152.5 | 2,168.5 | -18.5 | -0.8% | 3,341,700 |
| 2026/08/20 | 2,170 | 2,210.5 | 2,155.5 | 2,187 | +55.5 | +2.6% | 6,660,100 |
| 2026/08/19 | 2,126.5 | 2,194.5 | 2,115.5 | 2,131.5 | +15.5 | +0.7% | 8,086,000 |
| 2026/08/18 | 2,075 | 2,149.5 | 2,069.5 | 2,116 | +40 | +1.9% | 4,157,800 |
| 2026/08/17 | 2,075.5 | 2,111.5 | 2,055 | 2,076 | -34.5 | -1.6% | 4,084,700 |
| 2026/08/14 | 2,080.5 | 2,119.5 | 2,047 | 2,110.5 | +43 | +2.1% | 5,691,400 |
1～
50
件表示中 / 4054件
類似銘柄と比較する
現在ご覧いただいている「オリンパス」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 |
|---|---|---|---|---|---|---|---|---|
| オリンパス | 175,300円 | +4.4% | +38.8% | 1.71% | 19.51倍 | 2.29倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| ＨＯＹＡ | 2,641,500円 | +6.9% | +4.8% | 1.12% | 32.97倍 | 8.61倍 |
|
眼鏡レンズ、半導体用マスク基板に強い。内視鏡事業も育成。１４年にセイコーの眼鏡販社を買収 |
| テルモ | 236,800円 | +8.6% | -10.2% | 1.52% | 29.11倍 | 2.20倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
| 島津製 | 449,400円 | +10.6% | -2.1% | 1.56% | 22.01倍 | 2.30倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 357,200円 | +11.3% | +16.4% | 1.40% | 25.05倍 | 5.47倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
市場注目の銘柄
チャート関連のコラム
