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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,270 | 4,290 | 4,235 | 4,290 | +45 | +1.1% | 1,364,200 |
| 2017/05/09 | 4,275 | 4,275 | 4,205 | 4,245 | -5 | -0.1% | 2,501,300 |
| 2017/05/08 | 4,150 | 4,275 | 4,065 | 4,250 | -210 | -4.7% | 5,319,200 |
| 2017/05/02 | 4,350 | 4,470 | 4,330 | 4,460 | +145 | +3.4% | 1,722,900 |
| 2017/05/01 | 4,290 | 4,330 | 4,270 | 4,315 | +25 | +0.6% | 743,200 |
| 2017/04/28 | 4,280 | 4,300 | 4,265 | 4,290 | -5 | -0.1% | 832,500 |
| 2017/04/27 | 4,250 | 4,300 | 4,240 | 4,295 | +35 | +0.8% | 786,600 |
| 2017/04/26 | 4,240 | 4,260 | 4,200 | 4,260 | +25 | +0.6% | 1,258,100 |
| 2017/04/25 | 4,190 | 4,245 | 4,185 | 4,235 | +55 | +1.3% | 1,164,800 |
| 2017/04/24 | 4,180 | 4,200 | 4,160 | 4,180 | +70 | +1.7% | 1,015,700 |
| 2017/04/21 | 4,055 | 4,120 | 4,055 | 4,110 | +80 | +2% | 1,087,900 |
| 2017/04/20 | 4,035 | 4,065 | 4,020 | 4,030 | -20 | -0.5% | 833,800 |
| 2017/04/19 | 4,045 | 4,115 | 4,045 | 4,050 | ±0 | ±0% | 1,095,700 |
| 2017/04/18 | 4,050 | 4,080 | 4,025 | 4,050 | +20 | +0.5% | 1,104,100 |
| 2017/04/17 | 3,990 | 4,045 | 3,990 | 4,030 | +70 | +1.8% | 1,215,000 |
| 2017/04/14 | 4,020 | 4,040 | 3,915 | 3,960 | -95 | -2.3% | 2,120,800 |
| 2017/04/13 | 4,040 | 4,060 | 4,010 | 4,055 | -5 | -0.1% | 1,103,600 |
| 2017/04/12 | 4,065 | 4,090 | 4,040 | 4,060 | -55 | -1.3% | 1,114,400 |
| 2017/04/11 | 4,100 | 4,125 | 4,085 | 4,115 | -20 | -0.5% | 830,400 |
| 2017/04/10 | 4,190 | 4,190 | 4,130 | 4,135 | -10 | -0.2% | 985,100 |
| 2017/04/07 | 4,175 | 4,190 | 4,105 | 4,145 | +20 | +0.5% | 1,734,100 |
| 2017/04/06 | 4,215 | 4,215 | 4,105 | 4,125 | -100 | -2.4% | 1,734,600 |
| 2017/04/05 | 4,215 | 4,240 | 4,200 | 4,225 | +10 | +0.2% | 1,228,200 |
| 2017/04/04 | 4,250 | 4,260 | 4,185 | 4,215 | -25 | -0.6% | 1,641,900 |
| 2017/04/03 | 4,300 | 4,300 | 4,230 | 4,240 | -40 | -0.9% | 1,349,200 |
| 2017/03/31 | 4,305 | 4,370 | 4,280 | 4,280 | ±0 | ±0% | 1,584,400 |
| 2017/03/30 | 4,300 | 4,350 | 4,275 | 4,280 | -85 | -1.9% | 1,090,700 |
| 2017/03/29 | 4,345 | 4,390 | 4,345 | 4,365 | +25 | +0.6% | 1,197,500 |
| 2017/03/28 | 4,310 | 4,345 | 4,280 | 4,340 | +90 | +2.1% | 1,273,400 |
| 2017/03/27 | 4,250 | 4,285 | 4,240 | 4,250 | -55 | -1.3% | 892,000 |
| 2017/03/24 | 4,260 | 4,315 | 4,240 | 4,305 | +30 | +0.7% | 1,098,400 |
| 2017/03/23 | 4,250 | 4,280 | 4,225 | 4,275 | +45 | +1.1% | 844,000 |
| 2017/03/22 | 4,205 | 4,255 | 4,155 | 4,230 | -100 | -2.3% | 1,273,800 |
| 2017/03/21 | 4,280 | 4,365 | 4,270 | 4,330 | +30 | +0.7% | 1,298,600 |
| 2017/03/17 | 4,260 | 4,310 | 4,240 | 4,300 | +5 | +0.1% | 2,761,200 |
| 2017/03/16 | 4,240 | 4,295 | 4,225 | 4,295 | +35 | +0.8% | 976,000 |
| 2017/03/15 | 4,245 | 4,270 | 4,220 | 4,260 | ±0 | ±0% | 860,100 |
| 2017/03/14 | 4,295 | 4,300 | 4,240 | 4,260 | +45 | +1.1% | 1,051,100 |
| 2017/03/13 | 4,190 | 4,240 | 4,165 | 4,215 | +15 | +0.4% | 916,500 |
| 2017/03/10 | 4,265 | 4,305 | 4,175 | 4,200 | +10 | +0.2% | 3,130,600 |
| 2017/03/09 | 4,065 | 4,210 | 4,040 | 4,190 | +150 | +3.7% | 3,356,900 |
| 2017/03/08 | 4,020 | 4,085 | 4,020 | 4,040 | +35 | +0.9% | 2,501,900 |
| 2017/03/07 | 3,990 | 4,020 | 3,970 | 4,005 | +20 | +0.5% | 1,440,000 |
| 2017/03/06 | 4,045 | 4,045 | 3,970 | 3,985 | -40 | -1% | 1,337,400 |
| 2017/03/03 | 4,050 | 4,055 | 4,005 | 4,025 | -15 | -0.4% | 1,764,100 |
| 2017/03/02 | 4,050 | 4,055 | 4,015 | 4,040 | +10 | +0.2% | 1,954,500 |
| 2017/03/01 | 4,000 | 4,035 | 3,980 | 4,030 | +55 | +1.4% | 2,396,200 |
| 2017/02/28 | 3,975 | 3,990 | 3,950 | 3,975 | +25 | +0.6% | 1,676,300 |
| 2017/02/27 | 3,940 | 3,965 | 3,925 | 3,950 | -25 | -0.6% | 1,198,100 |
| 2017/02/24 | 3,950 | 4,000 | 3,935 | 3,975 | +5 | +0.1% | 1,510,200 |
1951～
2000
件表示中 / 3692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 | 196,100円 | +6.6% | +307.2% | 1.02% | 21.06倍 | 3.15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 | 1,805,500円 | +6.2% | +11.6% | 1.38% | 28.13倍 | 6.35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 | 283,100円 | +9.6% | +18.6% | 0.92% | 33.54倍 | 3.18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 | 371,200円 | +5.5% | -2.5% | 1.67% | 18.49倍 | 2.19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 | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81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
