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 |
|---|---|---|---|---|---|---|---|
| 2015/10/01 | 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 |
| 2015/09/02 | 4,105 | 4,215 | 4,075 | 4,115 | -60 | -1.4% | 1,495,900 |
| 2015/09/01 | 4,360 | 4,385 | 4,175 | 4,175 | -255 | -5.8% | 1,976,100 |
| 2015/08/31 | 4,440 | 4,500 | 4,395 | 4,430 | -10 | -0.2% | 2,878,300 |
| 2015/08/28 | 4,460 | 4,505 | 4,395 | 4,440 | +140 | +3.3% | 3,102,400 |
| 2015/08/27 | 4,285 | 4,365 | 4,270 | 4,300 | +110 | +2.6% | 1,553,800 |
| 2015/08/26 | 4,130 | 4,215 | 4,090 | 4,190 | +65 | +1.6% | 1,959,500 |
| 2015/08/25 | 4,185 | 4,385 | 4,125 | 4,125 | -130 | -3.1% | 2,844,500 |
| 2015/08/24 | 4,410 | 4,420 | 4,240 | 4,255 | -245 | -5.4% | 2,099,200 |
| 2015/08/21 | 4,570 | 4,620 | 4,500 | 4,500 | -140 | -3% | 1,421,200 |
| 2015/08/20 | 4,675 | 4,730 | 4,630 | 4,640 | ±0 | ±0% | 1,852,700 |
| 2015/08/19 | 4,720 | 4,780 | 4,620 | 4,640 | -85 | -1.8% | 2,047,800 |
| 2015/08/18 | 4,840 | 4,860 | 4,725 | 4,725 | -165 | -3.4% | 2,129,800 |
| 2015/08/17 | 4,890 | 4,930 | 4,875 | 4,890 | ±0 | ±0% | 1,193,700 |
| 2015/08/14 | 4,935 | 4,955 | 4,800 | 4,890 | -55 | -1.1% | 2,300,400 |
| 2015/08/13 | 4,935 | 4,990 | 4,880 | 4,945 | +10 | +0.2% | 1,109,800 |
| 2015/08/12 | 4,950 | 5,040 | 4,860 | 4,935 | +35 | +0.7% | 1,887,600 |
| 2015/08/11 | 4,920 | 4,985 | 4,860 | 4,900 | -10 | -0.2% | 1,084,900 |
| 2015/08/10 | 4,895 | 4,925 | 4,820 | 4,910 | +115 | +2.4% | 1,531,900 |
| 2015/08/07 | 4,580 | 4,810 | 4,580 | 4,795 | -105 | -2.1% | 1,701,500 |
| 2015/08/06 | 4,925 | 4,945 | 4,795 | 4,900 | +15 | +0.3% | 1,229,500 |
| 2015/08/05 | 4,775 | 4,960 | 4,770 | 4,885 | +125 | +2.6% | 1,339,200 |
| 2015/08/04 | 4,740 | 4,840 | 4,720 | 4,760 | +20 | +0.4% | 906,300 |
| 2015/08/03 | 4,735 | 4,765 | 4,685 | 4,740 | -10 | -0.2% | 837,400 |
| 2015/07/31 | 4,750 | 4,780 | 4,725 | 4,750 | +5 | +0.1% | 1,029,500 |
| 2015/07/30 | 4,755 | 4,815 | 4,740 | 4,745 | +30 | +0.6% | 1,295,600 |
| 2015/07/29 | 4,765 | 4,770 | 4,685 | 4,715 | +15 | +0.3% | 755,100 |
| 2015/07/28 | 4,690 | 4,740 | 4,660 | 4,700 | -15 | -0.3% | 1,391,200 |
| 2015/07/27 | 4,800 | 4,830 | 4,700 | 4,715 | -120 | -2.5% | 1,309,400 |
| 2015/07/24 | 4,825 | 4,890 | 4,825 | 4,835 | -35 | -0.7% | 840,800 |
| 2015/07/23 | 4,890 | 4,965 | 4,835 | 4,870 | ±0 | ±0% | 1,171,800 |
| 2015/07/22 | 4,760 | 4,925 | 4,740 | 4,870 | +120 | +2.5% | 1,855,600 |
| 2015/07/21 | 4,670 | 4,760 | 4,625 | 4,750 | +115 | +2.5% | 1,435,200 |
2401～
2450
件表示中 / 3751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 | 180,400円 | +0.2% | -8.8% | 1.66% | 19.38倍 | 2.70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 | 1,891,000円 | +6.2% | +11.6% | 1.32% | 29.46倍 | 6.65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 | 253,400円 | +1.3% | +25.5% | 1.18% | 26.13倍 | 2.73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 | 338,000円 | -4.5% | -19.5% | 1.95% | 21.70倍 | 1.96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
