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 |
|---|---|---|---|---|---|---|---|
| 2016/03/02 | 4,250 | 4,420 | 4,200 | 4,385 | +305 | +7.5% | 1,982,200 |
| 2016/03/01 | 4,080 | 4,135 | 4,020 | 4,080 | -40 | -1% | 1,411,500 |
| 2016/02/29 | 4,170 | 4,260 | 4,110 | 4,120 | +20 | +0.5% | 1,406,900 |
| 2016/02/26 | 4,135 | 4,175 | 4,100 | 4,100 | +25 | +0.6% | 896,200 |
| 2016/02/25 | 3,985 | 4,100 | 3,965 | 4,075 | +90 | +2.3% | 1,247,400 |
| 2016/02/24 | 3,965 | 4,015 | 3,935 | 3,985 | -50 | -1.2% | 2,075,700 |
| 2016/02/23 | 4,100 | 4,130 | 4,025 | 4,035 | -65 | -1.6% | 1,306,000 |
| 2016/02/22 | 4,060 | 4,145 | 4,010 | 4,100 | +5 | +0.1% | 1,025,300 |
| 2016/02/19 | 4,050 | 4,115 | 4,015 | 4,095 | -20 | -0.5% | 1,026,200 |
| 2016/02/18 | 4,125 | 4,160 | 4,080 | 4,115 | +105 | +2.6% | 1,512,500 |
| 2016/02/17 | 4,040 | 4,070 | 3,920 | 4,010 | -65 | -1.6% | 1,622,200 |
| 2016/02/16 | 3,990 | 4,145 | 3,960 | 4,075 | +60 | +1.5% | 2,163,300 |
| 2016/02/15 | 3,980 | 4,045 | 3,920 | 4,015 | +220 | +5.8% | 1,638,100 |
| 2016/02/12 | 3,980 | 3,985 | 3,780 | 3,795 | -270 | -6.6% | 3,822,500 |
| 2016/02/10 | 4,205 | 4,230 | 3,995 | 4,065 | -25 | -0.6% | 2,513,700 |
| 2016/02/09 | 4,105 | 4,195 | 4,065 | 4,090 | -255 | -5.9% | 2,444,900 |
| 2016/02/08 | 4,345 | 4,375 | 4,235 | 4,345 | -225 | -4.9% | 2,932,100 |
| 2016/02/05 | 4,530 | 4,600 | 4,500 | 4,570 | -20 | -0.4% | 1,663,100 |
| 2016/02/04 | 4,635 | 4,645 | 4,550 | 4,590 | -70 | -1.5% | 1,315,000 |
| 2016/02/03 | 4,755 | 4,755 | 4,625 | 4,660 | -165 | -3.4% | 1,328,400 |
| 2016/02/02 | 4,750 | 4,895 | 4,750 | 4,825 | -5 | -0.1% | 1,032,500 |
| 2016/02/01 | 4,720 | 4,845 | 4,675 | 4,830 | +190 | +4.1% | 2,022,700 |
| 2016/01/29 | 4,540 | 4,670 | 4,455 | 4,640 | +145 | +3.2% | 3,026,700 |
| 2016/01/28 | 4,475 | 4,535 | 4,460 | 4,495 | -25 | -0.6% | 1,397,500 |
| 2016/01/27 | 4,450 | 4,530 | 4,420 | 4,520 | +120 | +2.7% | 1,545,900 |
| 2016/01/26 | 4,375 | 4,425 | 4,370 | 4,400 | -5 | -0.1% | 1,856,500 |
| 2016/01/25 | 4,390 | 4,430 | 4,330 | 4,405 | +115 | +2.7% | 1,266,100 |
| 2016/01/22 | 4,245 | 4,300 | 4,150 | 4,290 | +165 | +4% | 2,485,300 |
| 2016/01/21 | 4,280 | 4,330 | 4,115 | 4,125 | -155 | -3.6% | 2,455,700 |
| 2016/01/20 | 4,375 | 4,420 | 4,260 | 4,280 | -90 | -2.1% | 2,274,600 |
| 2016/01/19 | 4,350 | 4,370 | 4,285 | 4,370 | +45 | +1% | 1,171,000 |
| 2016/01/18 | 4,315 | 4,350 | 4,255 | 4,325 | -60 | -1.4% | 1,515,000 |
| 2016/01/15 | 4,505 | 4,510 | 4,365 | 4,385 | -25 | -0.6% | 1,578,800 |
| 2016/01/14 | 4,405 | 4,450 | 4,340 | 4,410 | -135 | -3% | 2,247,700 |
| 2016/01/13 | 4,460 | 4,545 | 4,450 | 4,545 | +165 | +3.8% | 1,382,500 |
| 2016/01/12 | 4,455 | 4,570 | 4,360 | 4,380 | -135 | -3% | 2,463,600 |
| 2016/01/08 | 4,420 | 4,565 | 4,415 | 4,515 | +55 | +1.2% | 2,706,200 |
| 2016/01/07 | 4,700 | 4,705 | 4,440 | 4,460 | -225 | -4.8% | 2,755,400 |
| 2016/01/06 | 4,725 | 4,755 | 4,665 | 4,685 | -30 | -0.6% | 1,459,400 |
| 2016/01/05 | 4,730 | 4,760 | 4,690 | 4,715 | -40 | -0.8% | 1,457,700 |
| 2016/01/04 | 4,730 | 4,855 | 4,720 | 4,755 | -45 | -0.9% | 1,804,500 |
| 2015/12/30 | 4,765 | 4,875 | 4,765 | 4,800 | +70 | +1.5% | 1,004,200 |
| 2015/12/29 | 4,695 | 4,740 | 4,675 | 4,730 | +45 | +1% | 461,900 |
| 2015/12/28 | 4,665 | 4,695 | 4,635 | 4,685 | +55 | +1.2% | 385,300 |
| 2015/12/25 | 4,620 | 4,670 | 4,610 | 4,630 | ±0 | ±0% | 387,300 |
| 2015/12/24 | 4,695 | 4,720 | 4,630 | 4,630 | -10 | -0.2% | 620,900 |
| 2015/12/22 | 4,660 | 4,670 | 4,605 | 4,640 | -5 | -0.1% | 744,000 |
| 2015/12/21 | 4,640 | 4,680 | 4,585 | 4,645 | -55 | -1.2% | 1,178,900 |
| 2015/12/18 | 4,810 | 4,950 | 4,690 | 4,700 | -90 | -1.9% | 2,056,200 |
| 2015/12/17 | 4,820 | 4,855 | 4,745 | 4,790 | +90 | +1.9% | 1,639,800 |
2301～
2350
件表示中 / 3752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 | 180,800円 | +0.2% | -8.8% | 1.66% | 19.42倍 | 2.71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 | 1,893,000円 | +6.2% | +11.6% | 1.32% | 29.49倍 | 6.66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 | 254,500円 | +1.3% | +25.5% | 1.18% | 26.25倍 | 2.74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 | 339,000円 | -4.5% | -19.5% | 1.95% | 21.77倍 | 1.97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 | 236,000円 | +10.8% | +36.5% | 1.03% | 56.47倍 | 4.02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
