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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 4,630 | 4,660 | 4,575 | 4,605 | -5 | -0.1% | 1,521,400 |
| 2017/11/30 | 4,590 | 4,615 | 4,555 | 4,610 | +35 | +0.8% | 1,713,100 |
| 2017/11/29 | 4,585 | 4,625 | 4,560 | 4,575 | +20 | +0.4% | 1,342,000 |
| 2017/11/28 | 4,515 | 4,570 | 4,505 | 4,555 | +40 | +0.9% | 1,500,400 |
| 2017/11/27 | 4,480 | 4,545 | 4,480 | 4,515 | -35 | -0.8% | 1,655,900 |
| 2017/11/24 | 4,485 | 4,570 | 4,465 | 4,550 | +5 | +0.1% | 788,800 |
| 2017/11/22 | 4,580 | 4,580 | 4,540 | 4,545 | +15 | +0.3% | 1,116,500 |
| 2017/11/21 | 4,510 | 4,550 | 4,480 | 4,530 | +20 | +0.4% | 1,515,300 |
| 2017/11/20 | 4,465 | 4,530 | 4,450 | 4,510 | +5 | +0.1% | 1,217,800 |
| 2017/11/17 | 4,450 | 4,535 | 4,425 | 4,505 | +100 | +2.3% | 2,580,100 |
| 2017/11/16 | 4,355 | 4,430 | 4,345 | 4,405 | +30 | +0.7% | 1,979,300 |
| 2017/11/15 | 4,380 | 4,410 | 4,360 | 4,375 | -30 | -0.7% | 1,758,900 |
| 2017/11/14 | 4,380 | 4,455 | 4,355 | 4,405 | +35 | +0.8% | 1,372,500 |
| 2017/11/13 | 4,315 | 4,410 | 4,315 | 4,370 | +35 | +0.8% | 1,404,700 |
| 2017/11/10 | 4,250 | 4,350 | 4,240 | 4,335 | +15 | +0.3% | 1,729,100 |
| 2017/11/09 | 4,475 | 4,480 | 4,255 | 4,320 | -25 | -0.6% | 2,918,100 |
| 2017/11/08 | 4,350 | 4,385 | 4,310 | 4,345 | -25 | -0.6% | 1,073,200 |
| 2017/11/07 | 4,265 | 4,385 | 4,240 | 4,370 | +80 | +1.9% | 1,599,700 |
| 2017/11/06 | 4,300 | 4,315 | 4,255 | 4,290 | +40 | +0.9% | 859,900 |
| 2017/11/02 | 4,230 | 4,250 | 4,205 | 4,250 | +45 | +1.1% | 1,120,900 |
| 2017/11/01 | 4,195 | 4,210 | 4,175 | 4,205 | +15 | +0.4% | 1,186,800 |
| 2017/10/31 | 4,130 | 4,195 | 4,105 | 4,190 | +25 | +0.6% | 1,123,000 |
| 2017/10/30 | 4,190 | 4,195 | 4,160 | 4,165 | -20 | -0.5% | 1,858,500 |
| 2017/10/27 | 4,155 | 4,195 | 4,150 | 4,185 | +50 | +1.2% | 1,090,300 |
| 2017/10/26 | 4,130 | 4,140 | 4,115 | 4,135 | +10 | +0.2% | 825,600 |
| 2017/10/25 | 4,130 | 4,135 | 4,100 | 4,125 | +10 | +0.2% | 1,120,800 |
| 2017/10/24 | 4,090 | 4,120 | 4,075 | 4,115 | +30 | +0.7% | 842,600 |
| 2017/10/23 | 4,070 | 4,090 | 4,040 | 4,085 | +75 | +1.9% | 1,130,100 |
| 2017/10/20 | 4,015 | 4,035 | 4,000 | 4,010 | -5 | -0.1% | 664,500 |
| 2017/10/19 | 4,005 | 4,050 | 3,995 | 4,015 | +30 | +0.8% | 1,126,700 |
| 2017/10/18 | 3,985 | 3,995 | 3,965 | 3,985 | +20 | +0.5% | 774,800 |
| 2017/10/17 | 4,015 | 4,015 | 3,930 | 3,965 | -20 | -0.5% | 1,061,600 |
| 2017/10/16 | 3,995 | 4,005 | 3,980 | 3,985 | +15 | +0.4% | 906,200 |
| 2017/10/13 | 3,910 | 3,995 | 3,895 | 3,970 | +20 | +0.5% | 1,857,100 |
| 2017/10/12 | 3,920 | 3,970 | 3,915 | 3,950 | +55 | +1.4% | 821,400 |
| 2017/10/11 | 3,880 | 3,905 | 3,875 | 3,895 | ±0 | ±0% | 1,022,100 |
| 2017/10/10 | 3,885 | 3,900 | 3,865 | 3,895 | -40 | -1% | 1,105,700 |
| 2017/10/06 | 3,915 | 3,940 | 3,895 | 3,935 | +45 | +1.2% | 1,015,100 |
| 2017/10/05 | 3,895 | 3,915 | 3,880 | 3,890 | +5 | +0.1% | 724,400 |
| 2017/10/04 | 3,910 | 3,910 | 3,875 | 3,885 | -15 | -0.4% | 879,700 |
| 2017/10/03 | 3,870 | 3,915 | 3,865 | 3,900 | +40 | +1% | 1,131,800 |
| 2017/10/02 | 3,835 | 3,860 | 3,820 | 3,860 | +50 | +1.3% | 970,500 |
| 2017/09/29 | 3,845 | 3,850 | 3,800 | 3,810 | -40 | -1% | 2,141,700 |
| 2017/09/28 | 3,865 | 3,890 | 3,845 | 3,850 | -25 | -0.6% | 1,647,300 |
| 2017/09/27 | 3,815 | 3,880 | 3,815 | 3,875 | +65 | +1.7% | 1,032,500 |
| 2017/09/26 | 3,825 | 3,845 | 3,805 | 3,810 | -40 | -1% | 1,672,300 |
| 2017/09/25 | 3,880 | 3,880 | 3,835 | 3,850 | -20 | -0.5% | 1,444,300 |
| 2017/09/22 | 3,865 | 3,875 | 3,835 | 3,870 | +20 | +0.5% | 1,364,900 |
| 2017/09/21 | 3,875 | 3,880 | 3,850 | 3,850 | -5 | -0.1% | 916,100 |
| 2017/09/20 | 3,845 | 3,880 | 3,835 | 3,855 | -10 | -0.3% | 1,121,400 |
1901～
1950
件表示中 / 3783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 | 181,800円 | +0.1% | -17.6% | 1.65% | 21.52倍 | 2.69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 | 2,119,500円 | +6.2% | +11.6% | 1.18% | 32.98倍 | 7.45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 | 259,000円 | +1.3% | +25.5% | 1.16% | 26.71倍 | 2.79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 | 362,800円 | -4.5% | -19.5% | 1.82% | 23.29倍 | 2.10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 | 269,000円 | +9.0% | +11.0% | 1.15% | 30.19倍 | 4.78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
