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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,282 | 2,319 | 2,265 | 2,289 | +7 | +0.3% | 3,890,700 |
| 2024/05/09 | 2,243 | 2,292 | 2,219 | 2,282 | +24.5 | +1.1% | 2,547,700 |
| 2024/05/08 | 2,278 | 2,291 | 2,248 | 2,257.5 | -26.5 | -1.2% | 3,379,300 |
| 2024/05/07 | 2,306 | 2,369.5 | 2,268.5 | 2,284 | +28 | +1.2% | 4,473,800 |
| 2024/05/02 | 2,191.5 | 2,256 | 2,190 | 2,256 | +65 | +3% | 3,880,400 |
| 2024/05/01 | 2,181.5 | 2,227 | 2,177 | 2,191 | -9.5 | -0.4% | 2,526,800 |
| 2024/04/30 | 2,195.5 | 2,222.5 | 2,183.5 | 2,200.5 | +26 | +1.2% | 2,925,300 |
| 2024/04/26 | 2,157 | 2,187.5 | 2,130 | 2,174.5 | -12.5 | -0.6% | 3,099,200 |
| 2024/04/25 | 2,228.5 | 2,230 | 2,179 | 2,187 | -40.5 | -1.8% | 2,890,300 |
| 2024/04/24 | 2,190 | 2,228.5 | 2,174 | 2,227.5 | +53.5 | +2.5% | 2,774,700 |
| 2024/04/23 | 2,204 | 2,208.5 | 2,161.5 | 2,174 | +3 | +0.1% | 2,493,400 |
| 2024/04/22 | 2,146.5 | 2,184 | 2,125.5 | 2,171 | +74.5 | +3.6% | 4,617,300 |
| 2024/04/19 | 2,166 | 2,177 | 2,083 | 2,096.5 | -114 | -5.2% | 10,478,800 |
| 2024/04/18 | 2,200.5 | 2,241.5 | 2,186 | 2,210.5 | +6 | +0.3% | 3,061,400 |
| 2024/04/17 | 2,243 | 2,246.5 | 2,188.5 | 2,204.5 | -35.5 | -1.6% | 3,230,100 |
| 2024/04/16 | 2,252 | 2,293 | 2,232 | 2,240 | +51.5 | +2.4% | 5,759,900 |
| 2024/04/15 | 2,155 | 2,191 | 2,150.5 | 2,188.5 | +29 | +1.3% | 3,154,300 |
| 2024/04/12 | 2,174.5 | 2,179.5 | 2,150 | 2,159.5 | +0.5 | ±0% | 4,092,700 |
| 2024/04/11 | 2,142.5 | 2,176.5 | 2,138 | 2,159 | -7 | -0.3% | 2,608,800 |
| 2024/04/10 | 2,126.5 | 2,189 | 2,125.5 | 2,166 | +18 | +0.8% | 3,443,200 |
| 2024/04/09 | 2,140.5 | 2,148 | 2,116 | 2,148 | -4 | -0.2% | 2,701,000 |
| 2024/04/08 | 2,142.5 | 2,165 | 2,118 | 2,152 | +22 | +1% | 2,174,400 |
| 2024/04/05 | 2,131 | 2,138 | 2,106 | 2,130 | -8 | -0.4% | 2,514,000 |
| 2024/04/04 | 2,161 | 2,183 | 2,133 | 2,138 | +16 | +0.8% | 2,904,500 |
| 2024/04/03 | 2,095 | 2,138 | 2,050 | 2,122 | -19 | -0.9% | 4,446,700 |
| 2024/04/02 | 2,190 | 2,190 | 2,138.5 | 2,141 | -44 | -2% | 3,402,900 |
| 2024/04/01 | 2,217 | 2,232.5 | 2,160 | 2,185 | -27.5 | -1.2% | 2,796,200 |
| 2024/03/29 | 2,216.5 | 2,243 | 2,196 | 2,212.5 | +39 | +1.8% | 5,812,100 |
| 2024/03/28 | 2,167 | 2,189 | 2,161 | 2,173.5 | -11.5 | -0.5% | 8,323,700 |
| 2024/03/27 | 2,164.5 | 2,202.5 | 2,146.5 | 2,185 | +33.5 | +1.6% | 4,364,100 |
| 2024/03/26 | 2,143 | 2,160 | 2,114.5 | 2,151.5 | -9 | -0.4% | 3,804,900 |
| 2024/03/25 | 2,214 | 2,215 | 2,149.5 | 2,160.5 | -64 | -2.9% | 3,982,100 |
| 2024/03/22 | 2,248 | 2,252 | 2,218 | 2,224.5 | -25.5 | -1.1% | 4,283,000 |
| 2024/03/21 | 2,210 | 2,255 | 2,206 | 2,250 | +56 | +2.6% | 4,995,600 |
| 2024/03/19 | 2,165 | 2,194 | 2,154 | 2,194 | +17 | +0.8% | 3,154,600 |
| 2024/03/18 | 2,130 | 2,187.5 | 2,125.5 | 2,177 | +61.5 | +2.9% | 3,568,000 |
| 2024/03/15 | 2,100 | 2,125 | 2,074.5 | 2,115.5 | +15.5 | +0.7% | 8,113,400 |
| 2024/03/14 | 2,110 | 2,137.5 | 2,098 | 2,100 | -26 | -1.2% | 4,146,100 |
| 2024/03/13 | 2,160 | 2,169.5 | 2,107 | 2,126 | -40 | -1.8% | 3,720,200 |
| 2024/03/12 | 2,188 | 2,212 | 2,154.5 | 2,166 | -29.5 | -1.3% | 3,803,600 |
| 2024/03/11 | 2,182.5 | 2,197.5 | 2,143 | 2,195.5 | +54.5 | +2.5% | 5,873,800 |
| 2024/03/08 | 2,132 | 2,150.5 | 2,105.5 | 2,141 | +1.5 | +0.1% | 6,210,000 |
| 2024/03/07 | 2,170 | 2,183 | 2,139.5 | 2,139.5 | -14 | -0.7% | 3,637,700 |
| 2024/03/06 | 2,119 | 2,163.5 | 2,108 | 2,153.5 | +5 | +0.2% | 4,857,500 |
| 2024/03/05 | 2,176 | 2,195.5 | 2,135.5 | 2,148.5 | -42.5 | -1.9% | 4,378,200 |
| 2024/03/04 | 2,185.5 | 2,304 | 2,177.5 | 2,191 | +64 | +3% | 8,118,300 |
| 2024/03/01 | 2,112 | 2,135 | 2,105 | 2,127 | -5 | -0.2% | 4,082,100 |
| 2024/02/29 | 2,126.5 | 2,148.5 | 2,116 | 2,132 | -41.5 | -1.9% | 5,424,100 |
| 2024/02/28 | 2,156 | 2,180.5 | 2,141 | 2,173.5 | -5 | -0.2% | 2,994,100 |
| 2024/02/27 | 2,220 | 2,244.5 | 2,161.5 | 2,178.5 | -61.5 | -2.7% | 3,851,700 |
1～
50
件表示中 / 3452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 | 228,900円 | +4.8% | -72.0% | 0.79% | 10.59倍 | 3.22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 | 1,810,000円 | +4.5% | +0.5% | 0.61% | 38.22倍 | 7.17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 | 262,700円 | +10.5% | +20.5% | 0.84% | 37.15倍 | 3.09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 | 435,400円 | +5.8% | +4.4% | 1.33% | 23.33倍 | 2.83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 | 232,200円 | +11.4% | +13.1% | 0.71% | 42.41倍 | 4.57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
