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 |
|---|---|---|---|---|---|---|---|
| 2015/11/18 | 4,940 | 4,940 | 4,880 | 4,885 | +5 | +0.1% | 1,515,800 |
| 2015/11/17 | 4,870 | 4,945 | 4,815 | 4,880 | +55 | +1.1% | 1,990,600 |
| 2015/11/16 | 4,695 | 4,875 | 4,680 | 4,825 | +75 | +1.6% | 2,079,100 |
| 2015/11/13 | 4,720 | 4,770 | 4,710 | 4,750 | -30 | -0.6% | 1,980,700 |
| 2015/11/12 | 4,775 | 4,815 | 4,755 | 4,780 | +5 | +0.1% | 1,613,900 |
| 2015/11/11 | 4,845 | 4,870 | 4,760 | 4,775 | -90 | -1.8% | 3,058,900 |
| 2015/11/10 | 4,765 | 4,900 | 4,750 | 4,865 | +35 | +0.7% | 3,967,800 |
| 2015/11/09 | 4,800 | 4,830 | 4,680 | 4,830 | +700 | +16.9% | 6,862,700 |
| 2015/11/06 | 4,140 | 4,170 | 4,095 | 4,130 | -5 | -0.1% | 801,000 |
| 2015/11/05 | 4,110 | 4,160 | 4,045 | 4,135 | +45 | +1.1% | 831,800 |
| 2015/11/04 | 4,105 | 4,140 | 4,070 | 4,090 | +55 | +1.4% | 977,600 |
| 2015/11/02 | 4,065 | 4,130 | 4,025 | 4,035 | -70 | -1.7% | 1,154,900 |
| 2015/10/30 | 4,095 | 4,135 | 4,045 | 4,105 | +35 | +0.9% | 1,154,700 |
| 2015/10/29 | 4,055 | 4,085 | 4,015 | 4,070 | +55 | +1.4% | 821,800 |
| 2015/10/28 | 3,980 | 4,040 | 3,980 | 4,015 | +40 | +1% | 768,800 |
| 2015/10/27 | 3,985 | 4,035 | 3,965 | 3,975 | +50 | +1.3% | 1,341,300 |
| 2015/10/26 | 3,975 | 4,015 | 3,910 | 3,925 | -35 | -0.9% | 1,668,500 |
| 2015/10/23 | 3,995 | 4,000 | 3,935 | 3,960 | +35 | +0.9% | 1,413,600 |
| 2015/10/22 | 3,930 | 3,975 | 3,895 | 3,925 | -75 | -1.9% | 1,024,200 |
| 2015/10/21 | 3,855 | 4,015 | 3,855 | 4,000 | +115 | +3% | 1,185,400 |
| 2015/10/20 | 3,875 | 3,895 | 3,835 | 3,885 | +50 | +1.3% | 682,500 |
| 2015/10/19 | 3,865 | 3,880 | 3,800 | 3,835 | -40 | -1% | 1,234,600 |
| 2015/10/16 | 3,865 | 3,905 | 3,845 | 3,875 | +85 | +2.2% | 1,505,800 |
| 2015/10/15 | 3,770 | 3,830 | 3,725 | 3,790 | -20 | -0.5% | 1,547,100 |
| 2015/10/14 | 3,830 | 3,865 | 3,780 | 3,810 | -20 | -0.5% | 1,297,300 |
| 2015/10/13 | 3,825 | 3,885 | 3,800 | 3,830 | -10 | -0.3% | 1,669,600 |
| 2015/10/09 | 3,830 | 3,860 | 3,790 | 3,840 | -15 | -0.4% | 2,454,100 |
| 2015/10/08 | 3,895 | 3,945 | 3,850 | 3,855 | -40 | -1% | 1,148,700 |
| 2015/10/07 | 3,955 | 3,965 | 3,815 | 3,895 | -15 | -0.4% | 1,180,000 |
| 2015/10/06 | 4,000 | 4,000 | 3,900 | 3,910 | +25 | +0.6% | 1,333,900 |
| 2015/10/05 | 3,830 | 3,885 | 3,800 | 3,885 | +90 | +2.4% | 1,228,700 |
| 2015/10/02 | 3,780 | 3,810 | 3,745 | 3,795 | -5 | -0.1% | 1,277,400 |
| 2015/10/01 | 3,740 | 3,825 | 3,665 | 3,800 | +85 | +2.3% | 1,830,100 |
| 2015/09/30 | 3,705 | 3,740 | 3,665 | 3,715 | +100 | +2.8% | 1,691,300 |
| 2015/09/29 | 3,785 | 3,800 | 3,595 | 3,615 | -290 | -7.4% | 2,881,200 |
| 2015/09/28 | 3,995 | 3,995 | 3,870 | 3,905 | -60 | -1.5% | 1,941,100 |
| 2015/09/25 | 4,060 | 4,070 | 3,860 | 3,965 | -140 | -3.4% | 3,891,000 |
| 2015/09/24 | 4,140 | 4,210 | 4,105 | 4,105 | -80 | -1.9% | 1,422,100 |
| 2015/09/18 | 4,280 | 4,280 | 4,145 | 4,185 | -65 | -1.5% | 1,233,900 |
| 2015/09/17 | 4,270 | 4,300 | 4,195 | 4,250 | +20 | +0.5% | 1,458,600 |
| 2015/09/16 | 4,215 | 4,260 | 4,170 | 4,230 | +65 | +1.6% | 1,310,200 |
| 2015/09/15 | 4,160 | 4,185 | 4,100 | 4,165 | +45 | +1.1% | 1,510,600 |
| 2015/09/14 | 4,215 | 4,230 | 4,110 | 4,120 | -75 | -1.8% | 941,400 |
| 2015/09/11 | 4,225 | 4,270 | 4,160 | 4,195 | +10 | +0.2% | 2,658,400 |
| 2015/09/10 | 4,155 | 4,215 | 4,090 | 4,185 | -115 | -2.7% | 1,510,300 |
| 2015/09/09 | 4,115 | 4,300 | 4,085 | 4,300 | +360 | +9.1% | 1,825,200 |
| 2015/09/08 | 4,090 | 4,095 | 3,940 | 3,940 | -140 | -3.4% | 1,108,800 |
| 2015/09/07 | 4,110 | 4,135 | 4,050 | 4,080 | -20 | -0.5% | 1,154,100 |
| 2015/09/04 | 4,175 | 4,175 | 4,055 | 4,100 | -50 | -1.2% | 1,778,200 |
| 2015/09/03 | 4,185 | 4,220 | 4,135 | 4,150 | +35 | +0.9% | 1,336,600 |
2401～
2450
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
