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 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 3,830 | 3,875 | 3,795 | 3,795 | +25 | +0.7% | 1,607,300 |
| 2016/06/29 | 3,780 | 3,815 | 3,735 | 3,770 | +95 | +2.6% | 1,323,000 |
| 2016/06/28 | 3,600 | 3,710 | 3,585 | 3,675 | -35 | -0.9% | 1,556,900 |
| 2016/06/27 | 3,775 | 3,775 | 3,660 | 3,710 | -15 | -0.4% | 2,324,900 |
| 2016/06/24 | 4,075 | 4,105 | 3,670 | 3,725 | -340 | -8.4% | 2,249,500 |
| 2016/06/23 | 4,060 | 4,070 | 3,980 | 4,065 | +35 | +0.9% | 922,500 |
| 2016/06/22 | 4,025 | 4,050 | 3,965 | 4,030 | +5 | +0.1% | 1,215,000 |
| 2016/06/21 | 3,980 | 4,040 | 3,925 | 4,025 | -15 | -0.4% | 1,616,600 |
| 2016/06/20 | 4,035 | 4,075 | 4,015 | 4,040 | +55 | +1.4% | 1,159,200 |
| 2016/06/17 | 4,070 | 4,070 | 3,975 | 3,985 | +55 | +1.4% | 1,609,200 |
| 2016/06/16 | 4,050 | 4,060 | 3,925 | 3,930 | -115 | -2.8% | 1,425,400 |
| 2016/06/15 | 3,995 | 4,065 | 3,985 | 4,045 | +10 | +0.2% | 1,828,700 |
| 2016/06/14 | 4,155 | 4,175 | 4,020 | 4,035 | -155 | -3.7% | 2,027,900 |
| 2016/06/13 | 4,255 | 4,270 | 4,190 | 4,190 | -160 | -3.7% | 1,115,200 |
| 2016/06/10 | 4,375 | 4,385 | 4,330 | 4,350 | -40 | -0.9% | 1,984,000 |
| 2016/06/09 | 4,410 | 4,435 | 4,375 | 4,390 | -45 | -1% | 984,900 |
| 2016/06/08 | 4,435 | 4,455 | 4,385 | 4,435 | -20 | -0.4% | 815,800 |
| 2016/06/07 | 4,425 | 4,475 | 4,395 | 4,455 | +50 | +1.1% | 886,600 |
| 2016/06/06 | 4,405 | 4,410 | 4,360 | 4,405 | -70 | -1.6% | 982,400 |
| 2016/06/03 | 4,470 | 4,500 | 4,455 | 4,475 | ±0 | ±0% | 956,000 |
| 2016/06/02 | 4,525 | 4,565 | 4,455 | 4,475 | -105 | -2.3% | 1,332,800 |
| 2016/06/01 | 4,610 | 4,655 | 4,560 | 4,580 | -115 | -2.4% | 1,330,100 |
| 2016/05/31 | 4,700 | 4,725 | 4,645 | 4,695 | +50 | +1.1% | 2,156,100 |
| 2016/05/30 | 4,560 | 4,655 | 4,540 | 4,645 | +125 | +2.8% | 1,140,900 |
| 2016/05/27 | 4,510 | 4,525 | 4,470 | 4,520 | +40 | +0.9% | 577,300 |
| 2016/05/26 | 4,520 | 4,545 | 4,460 | 4,480 | +15 | +0.3% | 744,500 |
| 2016/05/25 | 4,455 | 4,515 | 4,435 | 4,465 | +80 | +1.8% | 1,308,200 |
| 2016/05/24 | 4,355 | 4,395 | 4,310 | 4,385 | +30 | +0.7% | 1,009,900 |
| 2016/05/23 | 4,345 | 4,370 | 4,280 | 4,355 | +10 | +0.2% | 603,100 |
| 2016/05/20 | 4,315 | 4,355 | 4,280 | 4,345 | -10 | -0.2% | 823,400 |
| 2016/05/19 | 4,380 | 4,410 | 4,345 | 4,355 | +65 | +1.5% | 1,247,200 |
| 2016/05/18 | 4,320 | 4,355 | 4,260 | 4,290 | -30 | -0.7% | 1,077,900 |
| 2016/05/17 | 4,295 | 4,330 | 4,255 | 4,320 | +70 | +1.6% | 977,200 |
| 2016/05/16 | 4,220 | 4,300 | 4,200 | 4,250 | +80 | +1.9% | 915,600 |
| 2016/05/13 | 4,305 | 4,310 | 4,165 | 4,170 | -100 | -2.3% | 1,771,000 |
| 2016/05/12 | 4,170 | 4,280 | 4,125 | 4,270 | +110 | +2.6% | 1,235,400 |
| 2016/05/11 | 4,230 | 4,270 | 4,150 | 4,160 | -15 | -0.4% | 1,174,300 |
| 2016/05/10 | 4,045 | 4,175 | 4,025 | 4,175 | +180 | +4.5% | 1,824,200 |
| 2016/05/09 | 4,065 | 4,070 | 3,965 | 3,995 | -15 | -0.4% | 1,609,800 |
| 2016/05/06 | 3,965 | 4,065 | 3,915 | 4,010 | -195 | -4.6% | 3,263,600 |
| 2016/05/02 | 4,135 | 4,215 | 4,120 | 4,205 | -140 | -3.2% | 1,189,300 |
| 2016/04/28 | 4,580 | 4,595 | 4,295 | 4,345 | -180 | -4% | 1,354,800 |
| 2016/04/27 | 4,595 | 4,595 | 4,495 | 4,525 | -10 | -0.2% | 813,500 |
| 2016/04/26 | 4,580 | 4,580 | 4,480 | 4,535 | -40 | -0.9% | 672,700 |
| 2016/04/25 | 4,585 | 4,620 | 4,545 | 4,575 | +5 | +0.1% | 782,800 |
| 2016/04/22 | 4,470 | 4,580 | 4,445 | 4,570 | +110 | +2.5% | 1,548,600 |
| 2016/04/21 | 4,480 | 4,490 | 4,420 | 4,460 | +95 | +2.2% | 1,524,500 |
| 2016/04/20 | 4,360 | 4,410 | 4,355 | 4,365 | +50 | +1.2% | 1,377,100 |
| 2016/04/19 | 4,260 | 4,335 | 4,230 | 4,315 | +195 | +4.7% | 1,250,300 |
| 2016/04/18 | 4,115 | 4,180 | 4,115 | 4,120 | -170 | -4% | 1,107,900 |
2251～
2300
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
