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 |
|---|---|---|---|---|---|---|---|
| 2026/08/13 | 2,025.5 | 2,075.5 | 2,022.5 | 2,067.5 | -8 | -0.4% | 5,368,600 |
| 2026/08/12 | 2,101 | 2,128 | 2,062.5 | 2,075.5 | -23 | -1.1% | 5,319,400 |
| 2026/08/10 | 2,020 | 2,098.5 | 1,984 | 2,098.5 | +192.5 | +10.1% | 10,359,900 |
| 2026/08/07 | 1,861 | 1,920.5 | 1,843 | 1,906 | +34 | +1.8% | 6,114,900 |
| 2026/08/06 | 1,802.5 | 1,873 | 1,794.5 | 1,872 | +65 | +3.6% | 4,199,600 |
| 2026/08/05 | 1,803 | 1,831 | 1,796 | 1,807 | -7 | -0.4% | 2,945,200 |
| 2026/08/04 | 1,830 | 1,840 | 1,800 | 1,814 | -5 | -0.3% | 2,845,400 |
| 2026/08/03 | 1,770.5 | 1,823 | 1,761 | 1,819 | -1 | -0.1% | 4,210,500 |
| 2026/07/31 | 1,777.5 | 1,832 | 1,777.5 | 1,820 | -37.5 | -2% | 5,361,000 |
| 2026/07/30 | 1,869.5 | 1,887.5 | 1,834 | 1,857.5 | -5 | -0.3% | 3,701,100 |
| 2026/07/29 | 1,819 | 1,870 | 1,807.5 | 1,862.5 | +60.5 | +3.4% | 5,946,400 |
| 2026/07/28 | 1,820 | 1,835 | 1,801.5 | 1,802 | -11.5 | -0.6% | 3,909,500 |
| 2026/07/27 | 1,756 | 1,819.5 | 1,754 | 1,813.5 | +84 | +4.9% | 5,527,300 |
| 2026/07/24 | 1,729 | 1,760.5 | 1,723 | 1,729.5 | +6.5 | +0.4% | 3,047,700 |
| 2026/07/23 | 1,706.5 | 1,740.5 | 1,706.5 | 1,723 | -3 | -0.2% | 4,138,900 |
| 2026/07/22 | 1,710 | 1,740 | 1,703 | 1,726 | -29 | -1.7% | 4,597,100 |
| 2026/07/21 | 1,771.5 | 1,789 | 1,748 | 1,755 | -16.5 | -0.9% | 4,092,100 |
| 2026/07/17 | 1,767.5 | 1,790 | 1,755.5 | 1,771.5 | +24.5 | +1.4% | 6,334,600 |
| 2026/07/16 | 1,745 | 1,769.5 | 1,740 | 1,747 | ±0 | ±0% | 3,845,700 |
| 2026/07/15 | 1,777 | 1,788.5 | 1,735.5 | 1,747 | -47 | -2.6% | 3,274,100 |
| 2026/07/14 | 1,783 | 1,817 | 1,779 | 1,794 | +18.5 | +1% | 3,904,800 |
| 2026/07/13 | 1,753.5 | 1,799 | 1,751 | 1,775.5 | +22 | +1.3% | 3,629,900 |
| 2026/07/10 | 1,760 | 1,766 | 1,738.5 | 1,753.5 | +12.5 | +0.7% | 3,945,500 |
| 2026/07/09 | 1,750 | 1,752 | 1,729.5 | 1,741 | -29 | -1.6% | 3,166,800 |
| 2026/07/08 | 1,810 | 1,818 | 1,770 | 1,770 | -20 | -1.1% | 4,558,100 |
| 2026/07/07 | 1,763.5 | 1,805 | 1,755.5 | 1,790 | +26 | +1.5% | 5,393,700 |
| 2026/07/06 | 1,769 | 1,774 | 1,743.5 | 1,764 | -4 | -0.2% | 2,337,100 |
| 2026/07/03 | 1,780 | 1,780 | 1,751.5 | 1,768 | +50 | +2.9% | 3,647,100 |
| 2026/07/02 | 1,726 | 1,737.5 | 1,706.5 | 1,718 | +72 | +4.4% | 3,453,700 |
| 2026/07/01 | 1,675.5 | 1,686.5 | 1,636 | 1,646 | -53 | -3.1% | 2,996,800 |
| 2026/06/30 | 1,714 | 1,726.5 | 1,690.5 | 1,699 | -25 | -1.5% | 4,405,700 |
| 2026/06/29 | 1,687.5 | 1,724 | 1,675.5 | 1,724 | +40 | +2.4% | 5,222,500 |
| 2026/06/26 | 1,636.5 | 1,691 | 1,631.5 | 1,684 | +48.5 | +3% | 4,537,000 |
| 2026/06/25 | 1,660 | 1,660 | 1,621 | 1,635.5 | -9 | -0.5% | 3,924,300 |
| 2026/06/24 | 1,644.5 | 1,655 | 1,623.5 | 1,644.5 | +6.5 | +0.4% | 4,158,400 |
| 2026/06/23 | 1,662.5 | 1,670.5 | 1,627 | 1,638 | -24.5 | -1.5% | 5,772,000 |
| 2026/06/22 | 1,667 | 1,697 | 1,654.5 | 1,662.5 | +16.5 | +1% | 3,442,800 |
| 2026/06/19 | 1,645.5 | 1,661.5 | 1,621 | 1,646 | -23 | -1.4% | 5,288,300 |
| 2026/06/18 | 1,620.5 | 1,674.5 | 1,612 | 1,669 | +57 | +3.5% | 5,291,900 |
| 2026/06/17 | 1,665.5 | 1,673.5 | 1,610 | 1,612 | -50 | -3% | 7,162,900 |
| 2026/06/16 | 1,642.5 | 1,668 | 1,632.5 | 1,662 | -24 | -1.4% | 4,234,100 |
| 2026/06/15 | 1,686 | 1,719 | 1,673 | 1,686 | -17 | -1% | 5,663,800 |
| 2026/06/12 | 1,740.5 | 1,751.5 | 1,703 | 1,703 | -37.5 | -2.2% | 8,458,800 |
| 2026/06/11 | 1,750 | 1,760 | 1,727.5 | 1,740.5 | -62.5 | -3.5% | 4,236,100 |
| 2026/06/10 | 1,785.5 | 1,809 | 1,780.5 | 1,803 | +17 | +1% | 3,731,600 |
| 2026/06/09 | 1,802 | 1,810 | 1,774 | 1,786 | -23.5 | -1.3% | 4,253,000 |
| 2026/06/08 | 1,879 | 1,883 | 1,792.5 | 1,809.5 | -34 | -1.8% | 4,895,400 |
| 2026/06/05 | 1,875 | 1,882.5 | 1,822 | 1,843.5 | -38.5 | -2% | 4,957,400 |
| 2026/06/04 | 1,862 | 1,896.5 | 1,847 | 1,882 | +30 | +1.6% | 4,993,400 |
| 2026/06/03 | 1,845 | 1,857.5 | 1,820 | 1,852 | +47 | +2.6% | 5,298,200 |
51～
100
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
