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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,212.5 | 2,246.5 | 2,201.5 | 2,240 | +47.5 | +2.2% | 5,004,700 |
| 2024/02/22 | 2,184 | 2,201 | 2,158 | 2,192.5 | -8.5 | -0.4% | 3,957,300 |
| 2024/02/21 | 2,161.5 | 2,211 | 2,155 | 2,201 | +31 | +1.4% | 4,291,600 |
| 2024/02/20 | 2,154 | 2,174 | 2,146 | 2,170 | -25 | -1.1% | 5,051,200 |
| 2024/02/19 | 2,181.5 | 2,199.5 | 2,141.5 | 2,195 | +30 | +1.4% | 3,136,300 |
| 2024/02/16 | 2,071 | 2,186 | 2,071 | 2,165 | +110 | +5.4% | 7,047,500 |
| 2024/02/15 | 1,950 | 2,058.5 | 1,935.5 | 2,055 | -45 | -2.1% | 9,819,800 |
| 2024/02/14 | 2,100 | 2,140 | 2,085 | 2,100 | -33 | -1.5% | 5,203,200 |
| 2024/02/13 | 2,100 | 2,153.5 | 2,076.5 | 2,133 | -55 | -2.5% | 6,765,300 |
| 2024/02/09 | 2,181 | 2,229.5 | 2,180 | 2,188 | +6 | +0.3% | 3,867,200 |
| 2024/02/08 | 2,146 | 2,210.5 | 2,122.5 | 2,182 | +37 | +1.7% | 5,093,900 |
| 2024/02/07 | 2,142.5 | 2,148 | 2,105 | 2,145 | -5 | -0.2% | 5,342,000 |
| 2024/02/06 | 2,170.5 | 2,188.5 | 2,150 | 2,150 | -24 | -1.1% | 4,082,000 |
| 2024/02/05 | 2,170 | 2,202 | 2,170 | 2,174 | +11 | +0.5% | 2,126,600 |
| 2024/02/02 | 2,184.5 | 2,203 | 2,163 | 2,163 | -2.5 | -0.1% | 2,355,300 |
| 2024/02/01 | 2,190 | 2,216.5 | 2,165.5 | 2,165.5 | -34.5 | -1.6% | 3,660,400 |
| 2024/01/31 | 2,145.5 | 2,200 | 2,140.5 | 2,200 | +51 | +2.4% | 4,247,600 |
| 2024/01/30 | 2,172 | 2,185.5 | 2,142 | 2,149 | -24 | -1.1% | 2,490,600 |
| 2024/01/29 | 2,179.5 | 2,192.5 | 2,163 | 2,173 | +3.5 | +0.2% | 2,995,200 |
| 2024/01/26 | 2,200 | 2,211 | 2,153 | 2,169.5 | -27 | -1.2% | 3,072,000 |
| 2024/01/25 | 2,201.5 | 2,215 | 2,174 | 2,196.5 | -10.5 | -0.5% | 3,713,100 |
| 2024/01/24 | 2,223 | 2,250 | 2,186 | 2,207 | -47 | -2.1% | 5,727,800 |
| 2024/01/23 | 2,245 | 2,284 | 2,242 | 2,254 | +17.5 | +0.8% | 3,889,800 |
| 2024/01/22 | 2,255 | 2,275 | 2,234.5 | 2,236.5 | -18.5 | -0.8% | 4,304,300 |
| 2024/01/19 | 2,276.5 | 2,289.5 | 2,238 | 2,255 | +25 | +1.1% | 4,057,000 |
| 2024/01/18 | 2,215.5 | 2,240.5 | 2,207 | 2,230 | +6.5 | +0.3% | 2,844,000 |
| 2024/01/17 | 2,273 | 2,288 | 2,222 | 2,223.5 | -14.5 | -0.6% | 3,925,400 |
| 2024/01/16 | 2,259.5 | 2,275.5 | 2,232.5 | 2,238 | -22.5 | -1% | 3,336,300 |
| 2024/01/15 | 2,233 | 2,261.5 | 2,209.5 | 2,260.5 | +44 | +2% | 4,301,900 |
| 2024/01/12 | 2,217.5 | 2,217.5 | 2,176 | 2,216.5 | +49 | +2.3% | 6,371,700 |
| 2024/01/11 | 2,198 | 2,223 | 2,162.5 | 2,167.5 | -8.5 | -0.4% | 5,456,900 |
| 2024/01/10 | 2,099 | 2,186.5 | 2,095 | 2,176 | +117 | +5.7% | 6,951,500 |
| 2024/01/09 | 2,055 | 2,081.5 | 2,053 | 2,059 | +28.5 | +1.4% | 4,015,800 |
| 2024/01/05 | 2,049 | 2,068 | 2,025 | 2,030.5 | +8 | +0.4% | 4,378,600 |
| 2024/01/04 | 2,010 | 2,028.5 | 1,981 | 2,022.5 | -18 | -0.9% | 5,282,400 |
| 2023/12/29 | 2,030.5 | 2,045.5 | 2,024 | 2,040.5 | +4 | +0.2% | 2,600,300 |
| 2023/12/28 | 2,035 | 2,041.5 | 2,022.5 | 2,036.5 | -19.5 | -0.9% | 1,715,200 |
| 2023/12/27 | 2,031.5 | 2,066.5 | 2,027 | 2,056 | +30 | +1.5% | 3,446,400 |
| 2023/12/26 | 2,034 | 2,046 | 2,026 | 2,026 | +4.5 | +0.2% | 2,227,400 |
| 2023/12/25 | 2,090 | 2,099 | 2,019 | 2,021.5 | -52 | -2.5% | 2,313,700 |
| 2023/12/22 | 2,077.5 | 2,093.5 | 2,071 | 2,073.5 | +5 | +0.2% | 4,427,700 |
| 2023/12/21 | 2,083.5 | 2,102.5 | 2,063 | 2,068.5 | -53 | -2.5% | 4,074,600 |
| 2023/12/20 | 2,136 | 2,169 | 2,121.5 | 2,121.5 | +1 | ±0% | 4,519,500 |
| 2023/12/19 | 2,087.5 | 2,129 | 2,076 | 2,120.5 | +38.5 | +1.8% | 2,810,400 |
| 2023/12/18 | 2,050 | 2,099.5 | 2,044.5 | 2,082 | -28 | -1.3% | 4,565,100 |
| 2023/12/15 | 2,096 | 2,115 | 2,095 | 2,110 | +2 | +0.1% | 5,607,300 |
| 2023/12/14 | 2,111 | 2,121 | 2,083 | 2,108 | -29.5 | -1.4% | 4,356,500 |
| 2023/12/13 | 2,122 | 2,145.5 | 2,122 | 2,137.5 | +16 | +0.8% | 2,619,000 |
| 2023/12/12 | 2,119 | 2,138.5 | 2,108 | 2,121.5 | +9 | +0.4% | 4,019,800 |
| 2023/12/11 | 2,108 | 2,130.5 | 2,095 | 2,112.5 | +21 | +1% | 2,968,900 |
51～
100
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
