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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 4,100 | 4,120 | 4,070 | 4,075 | -5 | -0.1% | 747,600 |
| 2017/07/05 | 4,065 | 4,085 | 4,040 | 4,080 | +20 | +0.5% | 726,900 |
| 2017/07/04 | 4,090 | 4,125 | 4,050 | 4,060 | -5 | -0.1% | 809,600 |
| 2017/07/03 | 4,105 | 4,110 | 4,045 | 4,065 | -35 | -0.9% | 1,179,900 |
| 2017/06/30 | 4,105 | 4,110 | 4,065 | 4,100 | -35 | -0.8% | 1,738,400 |
| 2017/06/29 | 4,110 | 4,150 | 4,090 | 4,135 | +40 | +1% | 1,441,500 |
| 2017/06/28 | 4,085 | 4,130 | 4,080 | 4,095 | -10 | -0.2% | 999,000 |
| 2017/06/27 | 4,060 | 4,150 | 4,055 | 4,105 | +65 | +1.6% | 1,234,000 |
| 2017/06/26 | 4,030 | 4,060 | 4,020 | 4,040 | +5 | +0.1% | 729,100 |
| 2017/06/23 | 4,075 | 4,080 | 4,030 | 4,035 | -15 | -0.4% | 788,900 |
| 2017/06/22 | 4,015 | 4,075 | 4,015 | 4,050 | +40 | +1% | 1,179,600 |
| 2017/06/21 | 4,020 | 4,030 | 3,980 | 4,010 | +10 | +0.3% | 1,119,100 |
| 2017/06/20 | 4,005 | 4,015 | 3,980 | 4,000 | +20 | +0.5% | 1,005,400 |
| 2017/06/19 | 4,010 | 4,035 | 3,970 | 3,980 | -30 | -0.7% | 834,800 |
| 2017/06/16 | 3,950 | 4,010 | 3,945 | 4,010 | +80 | +2% | 1,492,900 |
| 2017/06/15 | 3,930 | 3,950 | 3,875 | 3,930 | -10 | -0.3% | 1,103,900 |
| 2017/06/14 | 3,950 | 3,960 | 3,920 | 3,940 | -5 | -0.1% | 905,200 |
| 2017/06/13 | 3,950 | 3,955 | 3,920 | 3,945 | -35 | -0.9% | 1,165,800 |
| 2017/06/12 | 3,970 | 4,015 | 3,940 | 3,980 | -15 | -0.4% | 733,900 |
| 2017/06/09 | 4,030 | 4,040 | 3,975 | 3,995 | -45 | -1.1% | 2,048,700 |
| 2017/06/08 | 4,065 | 4,095 | 4,035 | 4,040 | -20 | -0.5% | 924,900 |
| 2017/06/07 | 4,060 | 4,075 | 4,030 | 4,060 | -10 | -0.2% | 705,700 |
| 2017/06/06 | 4,140 | 4,155 | 4,065 | 4,070 | -90 | -2.2% | 1,100,900 |
| 2017/06/05 | 4,150 | 4,185 | 4,125 | 4,160 | +10 | +0.2% | 791,100 |
| 2017/06/02 | 4,100 | 4,165 | 4,085 | 4,150 | +75 | +1.8% | 1,357,300 |
| 2017/06/01 | 4,060 | 4,095 | 4,060 | 4,075 | +30 | +0.7% | 1,121,600 |
| 2017/05/31 | 4,030 | 4,085 | 4,005 | 4,045 | +25 | +0.6% | 1,646,400 |
| 2017/05/30 | 4,055 | 4,065 | 3,985 | 4,020 | -50 | -1.2% | 1,768,700 |
| 2017/05/29 | 4,130 | 4,140 | 4,065 | 4,070 | -75 | -1.8% | 2,183,700 |
| 2017/05/26 | 4,200 | 4,205 | 4,145 | 4,145 | -75 | -1.8% | 1,392,700 |
| 2017/05/25 | 4,205 | 4,225 | 4,180 | 4,220 | -30 | -0.7% | 1,028,700 |
| 2017/05/24 | 4,220 | 4,255 | 4,205 | 4,250 | +65 | +1.6% | 957,700 |
| 2017/05/23 | 4,175 | 4,210 | 4,175 | 4,185 | ±0 | ±0% | 613,400 |
| 2017/05/22 | 4,145 | 4,190 | 4,130 | 4,185 | +40 | +1% | 791,800 |
| 2017/05/19 | 4,155 | 4,190 | 4,135 | 4,145 | +5 | +0.1% | 1,178,200 |
| 2017/05/18 | 4,170 | 4,195 | 4,120 | 4,140 | -200 | -4.6% | 2,356,700 |
| 2017/05/17 | 4,380 | 4,405 | 4,330 | 4,340 | -95 | -2.1% | 1,212,000 |
| 2017/05/16 | 4,375 | 4,440 | 4,370 | 4,435 | +75 | +1.7% | 1,263,100 |
| 2017/05/15 | 4,280 | 4,370 | 4,275 | 4,360 | +35 | +0.8% | 947,700 |
| 2017/05/12 | 4,355 | 4,365 | 4,295 | 4,325 | -10 | -0.2% | 1,832,200 |
| 2017/05/11 | 4,320 | 4,365 | 4,315 | 4,335 | +45 | +1% | 1,589,200 |
| 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 |
2001～
2050
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
