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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/23 | 3,980 | 3,985 | 3,940 | 3,970 | -5 | -0.1% | 1,376,200 |
| 2017/02/22 | 3,970 | 3,990 | 3,960 | 3,975 | +5 | +0.1% | 980,100 |
| 2017/02/21 | 3,925 | 3,975 | 3,905 | 3,970 | +30 | +0.8% | 887,200 |
| 2017/02/20 | 3,920 | 3,955 | 3,895 | 3,940 | +30 | +0.8% | 863,400 |
| 2017/02/17 | 3,915 | 3,915 | 3,875 | 3,910 | -30 | -0.8% | 1,966,900 |
| 2017/02/16 | 4,020 | 4,020 | 3,915 | 3,940 | -80 | -2% | 1,529,500 |
| 2017/02/15 | 4,050 | 4,050 | 3,995 | 4,020 | +25 | +0.6% | 731,700 |
| 2017/02/14 | 4,100 | 4,110 | 3,990 | 3,995 | -80 | -2% | 798,300 |
| 2017/02/13 | 4,100 | 4,110 | 4,050 | 4,075 | +15 | +0.4% | 899,100 |
| 2017/02/10 | 3,985 | 4,070 | 3,960 | 4,060 | +95 | +2.4% | 1,949,300 |
| 2017/02/09 | 3,955 | 3,975 | 3,925 | 3,965 | -15 | -0.4% | 1,015,500 |
| 2017/02/08 | 3,880 | 3,980 | 3,875 | 3,980 | +95 | +2.4% | 997,300 |
| 2017/02/07 | 3,835 | 3,900 | 3,825 | 3,885 | +5 | +0.1% | 1,231,400 |
| 2017/02/06 | 3,900 | 3,910 | 3,845 | 3,880 | +5 | +0.1% | 1,218,700 |
| 2017/02/03 | 4,005 | 4,005 | 3,850 | 3,875 | +10 | +0.3% | 1,905,300 |
| 2017/02/02 | 3,940 | 3,965 | 3,850 | 3,865 | -40 | -1% | 1,186,500 |
| 2017/02/01 | 3,850 | 3,905 | 3,815 | 3,905 | +10 | +0.3% | 1,306,000 |
| 2017/01/31 | 3,930 | 3,955 | 3,895 | 3,895 | -90 | -2.3% | 1,372,600 |
| 2017/01/30 | 4,000 | 4,005 | 3,960 | 3,985 | -15 | -0.4% | 906,700 |
| 2017/01/27 | 4,000 | 4,025 | 3,985 | 4,000 | +30 | +0.8% | 1,041,500 |
| 2017/01/26 | 3,950 | 3,975 | 3,925 | 3,970 | +60 | +1.5% | 1,506,400 |
| 2017/01/25 | 3,950 | 3,960 | 3,900 | 3,910 | +20 | +0.5% | 1,012,100 |
| 2017/01/24 | 3,920 | 3,945 | 3,890 | 3,890 | -50 | -1.3% | 1,167,200 |
| 2017/01/23 | 4,020 | 4,020 | 3,925 | 3,940 | -120 | -3% | 1,813,500 |
| 2017/01/20 | 4,030 | 4,080 | 3,990 | 4,060 | +50 | +1.2% | 1,518,500 |
| 2017/01/19 | 4,000 | 4,050 | 3,985 | 4,010 | +95 | +2.4% | 1,245,000 |
| 2017/01/18 | 3,950 | 3,950 | 3,875 | 3,915 | -30 | -0.8% | 1,418,500 |
2001～
2050
件表示中 / 3715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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 1,647,500円 | +6.2% | +11.6% | 1.52% | 25.67倍 | 5.80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 | 260,500円 | +1.3% | +25.5% | 1.15% | 26.86倍 | 2.81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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94倍 | 1.98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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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
