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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 3,800 | 3,880 | 3,790 | 3,865 | +105 | +2.8% | 1,903,500 |
| 2017/09/15 | 3,735 | 3,795 | 3,730 | 3,760 | -5 | -0.1% | 1,553,300 |
| 2017/09/14 | 3,775 | 3,800 | 3,750 | 3,765 | -15 | -0.4% | 749,800 |
| 2017/09/13 | 3,825 | 3,835 | 3,770 | 3,780 | -15 | -0.4% | 976,700 |
| 2017/09/12 | 3,790 | 3,795 | 3,775 | 3,795 | +45 | +1.2% | 934,300 |
| 2017/09/11 | 3,715 | 3,765 | 3,710 | 3,750 | +60 | +1.6% | 1,238,800 |
| 2017/09/08 | 3,730 | 3,745 | 3,655 | 3,690 | -110 | -2.9% | 2,947,600 |
| 2017/09/07 | 3,800 | 3,810 | 3,780 | 3,800 | +5 | +0.1% | 1,123,600 |
| 2017/09/06 | 3,780 | 3,800 | 3,750 | 3,795 | -10 | -0.3% | 1,110,400 |
| 2017/09/05 | 3,820 | 3,825 | 3,790 | 3,805 | +5 | +0.1% | 1,025,800 |
| 2017/09/04 | 3,805 | 3,815 | 3,785 | 3,800 | -25 | -0.7% | 832,700 |
| 2017/09/01 | 3,810 | 3,830 | 3,800 | 3,825 | +30 | +0.8% | 1,067,000 |
| 2017/08/31 | 3,745 | 3,810 | 3,725 | 3,795 | -5 | -0.1% | 1,531,100 |
| 2017/08/30 | 3,820 | 3,835 | 3,795 | 3,800 | ±0 | ±0% | 734,700 |
| 2017/08/29 | 3,770 | 3,800 | 3,755 | 3,800 | +15 | +0.4% | 932,900 |
| 2017/08/28 | 3,805 | 3,815 | 3,745 | 3,785 | -5 | -0.1% | 958,000 |
| 2017/08/25 | 3,800 | 3,815 | 3,785 | 3,790 | +10 | +0.3% | 922,200 |
| 2017/08/24 | 3,800 | 3,810 | 3,770 | 3,780 | -25 | -0.7% | 1,383,700 |
| 2017/08/23 | 3,850 | 3,855 | 3,800 | 3,805 | +5 | +0.1% | 993,800 |
| 2017/08/22 | 3,815 | 3,835 | 3,800 | 3,800 | -5 | -0.1% | 740,000 |
| 2017/08/21 | 3,845 | 3,850 | 3,800 | 3,805 | -20 | -0.5% | 1,489,400 |
| 2017/08/18 | 3,785 | 3,825 | 3,775 | 3,825 | +15 | +0.4% | 1,639,000 |
| 2017/08/17 | 3,785 | 3,825 | 3,775 | 3,810 | +35 | +0.9% | 1,412,600 |
| 2017/08/16 | 3,725 | 3,785 | 3,725 | 3,775 | +50 | +1.3% | 1,113,300 |
| 2017/08/15 | 3,680 | 3,750 | 3,660 | 3,725 | +65 | +1.8% | 1,229,200 |
| 2017/08/14 | 3,630 | 3,695 | 3,600 | 3,660 | -65 | -1.7% | 2,444,000 |
| 2017/08/10 | 3,735 | 3,785 | 3,670 | 3,725 | -65 | -1.7% | 2,261,500 |
| 2017/08/09 | 3,840 | 3,875 | 3,770 | 3,790 | -285 | -7% | 3,715,600 |
| 2017/08/08 | 4,115 | 4,120 | 4,035 | 4,075 | -85 | -2% | 1,143,500 |
| 2017/08/07 | 4,130 | 4,160 | 4,100 | 4,160 | +50 | +1.2% | 654,500 |
| 2017/08/04 | 4,050 | 4,135 | 4,045 | 4,110 | +70 | +1.7% | 923,700 |
| 2017/08/03 | 4,070 | 4,070 | 4,025 | 4,040 | -35 | -0.9% | 622,700 |
| 2017/08/02 | 4,045 | 4,090 | 4,030 | 4,075 | +35 | +0.9% | 751,000 |
| 2017/08/01 | 4,000 | 4,055 | 4,000 | 4,040 | +30 | +0.7% | 716,800 |
| 2017/07/31 | 4,025 | 4,035 | 4,000 | 4,010 | -25 | -0.6% | 798,800 |
| 2017/07/28 | 4,065 | 4,085 | 4,030 | 4,035 | -30 | -0.7% | 833,900 |
| 2017/07/27 | 4,100 | 4,145 | 4,055 | 4,065 | -50 | -1.2% | 1,046,500 |
| 2017/07/26 | 4,130 | 4,165 | 4,100 | 4,115 | -15 | -0.4% | 839,300 |
| 2017/07/25 | 4,215 | 4,230 | 4,130 | 4,130 | -80 | -1.9% | 976,200 |
| 2017/07/24 | 4,225 | 4,240 | 4,180 | 4,210 | -30 | -0.7% | 722,900 |
| 2017/07/21 | 4,210 | 4,255 | 4,200 | 4,240 | +10 | +0.2% | 732,300 |
| 2017/07/20 | 4,165 | 4,235 | 4,160 | 4,230 | +65 | +1.6% | 1,055,700 |
| 2017/07/19 | 4,170 | 4,180 | 4,145 | 4,165 | -30 | -0.7% | 729,900 |
| 2017/07/18 | 4,170 | 4,200 | 4,150 | 4,195 | +10 | +0.2% | 760,400 |
| 2017/07/14 | 4,200 | 4,210 | 4,175 | 4,185 | ±0 | ±0% | 847,200 |
| 2017/07/13 | 4,215 | 4,220 | 4,175 | 4,185 | +5 | +0.1% | 614,800 |
| 2017/07/12 | 4,180 | 4,205 | 4,170 | 4,180 | -10 | -0.2% | 791,600 |
| 2017/07/11 | 4,150 | 4,195 | 4,145 | 4,190 | +50 | +1.2% | 934,900 |
| 2017/07/10 | 4,125 | 4,165 | 4,120 | 4,140 | +60 | +1.5% | 888,100 |
| 2017/07/07 | 4,070 | 4,085 | 4,050 | 4,080 | +5 | +0.1% | 1,101,300 |
1951～
2000
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
