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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 4,140 | 4,170 | 4,115 | 4,140 | -50 | -1.2% | 694,200 |
| 2018/03/13 | 4,095 | 4,195 | 4,090 | 4,190 | +70 | +1.7% | 610,700 |
| 2018/03/12 | 4,150 | 4,150 | 4,085 | 4,120 | +25 | +0.6% | 775,400 |
| 2018/03/09 | 4,065 | 4,155 | 4,060 | 4,095 | +55 | +1.4% | 1,933,300 |
| 2018/03/08 | 4,085 | 4,085 | 4,015 | 4,040 | -10 | -0.2% | 1,113,300 |
| 2018/03/07 | 4,015 | 4,075 | 4,005 | 4,050 | -15 | -0.4% | 1,071,800 |
| 2018/03/06 | 4,030 | 4,100 | 4,025 | 4,065 | +100 | +2.5% | 1,142,600 |
| 2018/03/05 | 4,000 | 4,020 | 3,940 | 3,965 | -90 | -2.2% | 1,603,900 |
| 2018/03/02 | 4,160 | 4,165 | 4,040 | 4,055 | -190 | -4.5% | 1,690,500 |
| 2018/03/01 | 4,300 | 4,300 | 4,225 | 4,245 | -60 | -1.4% | 1,013,100 |
| 2018/02/28 | 4,370 | 4,395 | 4,280 | 4,305 | -50 | -1.1% | 1,516,500 |
| 2018/02/27 | 4,285 | 4,360 | 4,280 | 4,355 | +115 | +2.7% | 1,664,900 |
| 2018/02/26 | 4,170 | 4,260 | 4,165 | 4,240 | +100 | +2.4% | 969,300 |
| 2018/02/23 | 4,140 | 4,150 | 4,115 | 4,140 | +20 | +0.5% | 709,700 |
| 2018/02/22 | 4,175 | 4,195 | 4,105 | 4,120 | -65 | -1.6% | 1,139,300 |
| 2018/02/21 | 4,215 | 4,235 | 4,165 | 4,185 | -30 | -0.7% | 1,122,200 |
| 2018/02/20 | 4,265 | 4,265 | 4,200 | 4,215 | -60 | -1.4% | 1,046,700 |
| 2018/02/19 | 4,210 | 4,280 | 4,175 | 4,275 | +95 | +2.3% | 651,500 |
| 2018/02/16 | 4,140 | 4,200 | 4,110 | 4,180 | +40 | +1% | 874,600 |
| 2018/02/15 | 4,085 | 4,145 | 4,065 | 4,140 | +85 | +2.1% | 1,496,600 |
| 2018/02/14 | 4,080 | 4,090 | 3,995 | 4,055 | -75 | -1.8% | 2,377,800 |
| 2018/02/13 | 4,325 | 4,325 | 4,120 | 4,130 | +15 | +0.4% | 2,336,700 |
| 2018/02/09 | 4,050 | 4,115 | 4,030 | 4,115 | -20 | -0.5% | 2,375,500 |
| 2018/02/08 | 4,085 | 4,155 | 4,080 | 4,135 | +50 | +1.2% | 1,587,600 |
| 2018/02/07 | 4,140 | 4,175 | 4,075 | 4,085 | +35 | +0.9% | 2,054,000 |
| 2018/02/06 | 3,985 | 4,055 | 3,915 | 4,050 | -85 | -2.1% | 3,652,900 |
| 2018/02/05 | 4,170 | 4,215 | 4,105 | 4,135 | -85 | -2% | 1,858,500 |
| 2018/02/02 | 4,215 | 4,240 | 4,190 | 4,220 | -5 | -0.1% | 924,400 |
| 2018/02/01 | 4,180 | 4,235 | 4,170 | 4,225 | +30 | +0.7% | 1,126,500 |
| 2018/01/31 | 4,260 | 4,270 | 4,185 | 4,195 | -60 | -1.4% | 1,885,300 |
| 2018/01/30 | 4,270 | 4,315 | 4,235 | 4,255 | ±0 | ±0% | 1,268,900 |
| 2018/01/29 | 4,255 | 4,290 | 4,250 | 4,255 | -25 | -0.6% | 971,800 |
| 2018/01/26 | 4,315 | 4,335 | 4,275 | 4,280 | +35 | +0.8% | 1,059,000 |
| 2018/01/25 | 4,265 | 4,270 | 4,220 | 4,245 | -55 | -1.3% | 1,237,400 |
| 2018/01/24 | 4,335 | 4,345 | 4,290 | 4,300 | -35 | -0.8% | 1,297,500 |
| 2018/01/23 | 4,245 | 4,345 | 4,245 | 4,335 | +120 | +2.8% | 1,352,900 |
| 2018/01/22 | 4,205 | 4,230 | 4,200 | 4,215 | +10 | +0.2% | 655,800 |
| 2018/01/19 | 4,260 | 4,270 | 4,190 | 4,205 | -40 | -0.9% | 1,399,100 |
| 2018/01/18 | 4,265 | 4,305 | 4,235 | 4,245 | +5 | +0.1% | 1,811,100 |
| 2018/01/17 | 4,255 | 4,260 | 4,220 | 4,240 | -15 | -0.4% | 1,220,600 |
| 2018/01/16 | 4,250 | 4,270 | 4,235 | 4,255 | +5 | +0.1% | 655,700 |
| 2018/01/15 | 4,285 | 4,300 | 4,245 | 4,250 | +10 | +0.2% | 1,061,800 |
| 2018/01/12 | 4,340 | 4,350 | 4,225 | 4,240 | -165 | -3.7% | 2,050,000 |
| 2018/01/11 | 4,415 | 4,425 | 4,385 | 4,405 | -30 | -0.7% | 757,700 |
| 2018/01/10 | 4,475 | 4,490 | 4,420 | 4,435 | -70 | -1.6% | 848,800 |
| 2018/01/09 | 4,565 | 4,565 | 4,495 | 4,505 | -20 | -0.4% | 904,200 |
| 2018/01/05 | 4,470 | 4,540 | 4,445 | 4,525 | +55 | +1.2% | 1,215,400 |
| 2018/01/04 | 4,390 | 4,470 | 4,380 | 4,470 | +150 | +3.5% | 1,781,800 |
| 2017/12/29 | 4,320 | 4,345 | 4,315 | 4,320 | +10 | +0.2% | 688,300 |
| 2017/12/28 | 4,345 | 4,360 | 4,295 | 4,310 | -35 | -0.8% | 594,600 |
1801～
1850
件表示中 / 3751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 | 180,900円 | +0.2% | -8.8% | 1.66% | 19.43倍 | 2.71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 | 1,904,000円 | +6.2% | +11.6% | 1.31% | 29.66倍 | 6.70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 | 258,200円 | +1.3% | +25.5% | 1.16% | 26.63倍 | 2.78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 | 335,800円 | -4.5% | -19.5% | 1.97% | 21.56倍 | 1.95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 | 238,300円 | +10.8% | +36.5% | 1.02% | 57.02倍 | 4.06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
