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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 2,400 | 2,411 | 2,387 | 2,397 | +25.5 | +1.1% | 5,180,200 |
| 2024/12/10 | 2,393 | 2,410 | 2,370.5 | 2,371.5 | +21.5 | +0.9% | 3,828,800 |
| 2024/12/09 | 2,399 | 2,401.5 | 2,350 | 2,350 | -34.5 | -1.4% | 3,751,000 |
| 2024/12/06 | 2,348.5 | 2,394 | 2,347 | 2,384.5 | +43.5 | +1.9% | 3,862,400 |
| 2024/12/05 | 2,366 | 2,366 | 2,333.5 | 2,341 | -19 | -0.8% | 3,193,900 |
| 2024/12/04 | 2,367.5 | 2,376.5 | 2,346.5 | 2,360 | -16 | -0.7% | 3,368,700 |
| 2024/12/03 | 2,372 | 2,400.5 | 2,366 | 2,376 | +32 | +1.4% | 4,392,300 |
| 2024/12/02 | 2,333 | 2,355.5 | 2,321 | 2,344 | -16 | -0.7% | 2,921,400 |
| 2024/11/29 | 2,353.5 | 2,369.5 | 2,344 | 2,360 | -22.5 | -0.9% | 3,235,400 |
| 2024/11/28 | 2,395 | 2,403.5 | 2,375 | 2,382.5 | -21.5 | -0.9% | 2,519,000 |
| 2024/11/27 | 2,415.5 | 2,442 | 2,388.5 | 2,404 | -46 | -1.9% | 3,394,600 |
| 2024/11/26 | 2,433 | 2,463 | 2,427 | 2,450 | +7.5 | +0.3% | 3,180,800 |
| 2024/11/25 | 2,479.5 | 2,511.5 | 2,442.5 | 2,442.5 | -16 | -0.7% | 6,560,200 |
| 2024/11/22 | 2,466 | 2,483 | 2,451.5 | 2,458.5 | -19.5 | -0.8% | 3,710,000 |
| 2024/11/21 | 2,511 | 2,515.5 | 2,463.5 | 2,478 | -39.5 | -1.6% | 3,384,300 |
| 2024/11/20 | 2,553.5 | 2,557.5 | 2,517.5 | 2,517.5 | -13.5 | -0.5% | 3,311,300 |
| 2024/11/19 | 2,507 | 2,555 | 2,496.5 | 2,531 | +44 | +1.8% | 4,964,600 |
| 2024/11/18 | 2,450 | 2,512 | 2,445 | 2,487 | -10 | -0.4% | 4,005,800 |
| 2024/11/15 | 2,514 | 2,537 | 2,487 | 2,497 | -14.5 | -0.6% | 4,356,700 |
| 2024/11/14 | 2,530 | 2,571.5 | 2,510.5 | 2,511.5 | -7 | -0.3% | 3,937,800 |
| 2024/11/13 | 2,570 | 2,578 | 2,509 | 2,518.5 | -42.5 | -1.7% | 4,182,700 |
| 2024/11/12 | 2,600 | 2,614.5 | 2,537.5 | 2,561 | +11 | +0.4% | 5,615,700 |
| 2024/11/11 | 2,601 | 2,659.5 | 2,550 | 2,550 | -109.5 | -4.1% | 7,214,700 |
| 2024/11/08 | 2,692.5 | 2,713.5 | 2,626 | 2,659.5 | -37.5 | -1.4% | 7,023,900 |
| 2024/11/07 | 2,713.5 | 2,744 | 2,690 | 2,697 | -4 | -0.1% | 4,087,100 |
| 2024/11/06 | 2,708 | 2,733 | 2,686.5 | 2,701 | +34.5 | +1.3% | 5,656,400 |
| 2024/11/05 | 2,650 | 2,700 | 2,645 | 2,666.5 | +2 | +0.1% | 5,085,800 |
| 2024/11/01 | 2,671 | 2,710 | 2,656.5 | 2,664.5 | -46 | -1.7% | 3,354,000 |
| 2024/10/31 | 2,705 | 2,737.5 | 2,688 | 2,710.5 | +11.5 | +0.4% | 5,229,400 |
| 2024/10/30 | 2,680 | 2,718 | 2,664 | 2,699 | +19 | +0.7% | 9,227,100 |
| 2024/10/29 | 2,685.5 | 2,701.5 | 2,654 | 2,680 | +2 | +0.1% | 8,290,700 |
| 2024/10/28 | 2,750 | 2,782 | 2,630.5 | 2,678 | -160 | -5.6% | 12,913,900 |
| 2024/10/25 | 2,844.5 | 2,856.5 | 2,826.5 | 2,838 | -12 | -0.4% | 2,002,500 |
| 2024/10/24 | 2,805.5 | 2,867 | 2,802 | 2,850 | +20 | +0.7% | 3,399,500 |
| 2024/10/23 | 2,788 | 2,848 | 2,782 | 2,830 | +15 | +0.5% | 2,559,100 |
| 2024/10/22 | 2,830 | 2,846 | 2,793.5 | 2,815 | -20.5 | -0.7% | 3,081,600 |
| 2024/10/21 | 2,850 | 2,863 | 2,829.5 | 2,835.5 | +17 | +0.6% | 2,540,200 |
| 2024/10/18 | 2,828 | 2,839 | 2,804.5 | 2,818.5 | +15.5 | +0.6% | 2,302,200 |
| 2024/10/17 | 2,780.5 | 2,827 | 2,774.5 | 2,803 | +2.5 | +0.1% | 2,726,600 |
| 2024/10/16 | 2,795.5 | 2,851.5 | 2,782 | 2,800.5 | -21.5 | -0.8% | 3,281,700 |
| 2024/10/15 | 2,850 | 2,850 | 2,814.5 | 2,822 | -10.5 | -0.4% | 3,196,700 |
| 2024/10/11 | 2,832 | 2,856 | 2,805 | 2,832.5 | +6.5 | +0.2% | 3,152,600 |
| 2024/10/10 | 2,840 | 2,858 | 2,825.5 | 2,826 | +6.5 | +0.2% | 2,574,100 |
| 2024/10/09 | 2,805.5 | 2,838 | 2,799 | 2,819.5 | +19 | +0.7% | 2,671,900 |
| 2024/10/08 | 2,757 | 2,801.5 | 2,743 | 2,800.5 | -0.5 | ±0% | 2,394,400 |
| 2024/10/07 | 2,800 | 2,826.5 | 2,784.5 | 2,801 | +51 | +1.9% | 3,782,500 |
| 2024/10/04 | 2,756.5 | 2,791 | 2,747.5 | 2,750 | +1 | ±0% | 2,834,900 |
| 2024/10/03 | 2,793.5 | 2,808 | 2,733 | 2,749 | +5.5 | +0.2% | 3,232,100 |
| 2024/10/02 | 2,695 | 2,755 | 2,695 | 2,743.5 | -24.5 | -0.9% | 3,165,700 |
| 2024/10/01 | 2,720 | 2,787.5 | 2,715.5 | 2,768 | +49.5 | +1.8% | 2,861,300 |
151～
200
件表示中 / 3749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 | 178,700円 | +0.2% | -8.8% | 1.68% | 19.19倍 | 2.68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 | 1,933,500円 | +6.2% | +11.6% | 1.29% | 30.12倍 | 6.80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 | 258,800円 | +1.3% | +25.5% | 1.16% | 26.69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 | 336,800円 | -4.5% | -19.5% | 1.96% | 21.62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 | 240,000円 | +10.8% | +36.5% | 1.01% | 57.43倍 | 4.09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
