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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 4,410 | 4,485 | 4,385 | 4,470 | +100 | +2.3% | 3,221,500 |
| 2015/07/06 | 4,325 | 4,395 | 4,320 | 4,370 | -30 | -0.7% | 3,541,300 |
| 2015/07/03 | 4,315 | 4,415 | 4,315 | 4,400 | +105 | +2.4% | 2,026,900 |
| 2015/07/02 | 4,300 | 4,340 | 4,275 | 4,295 | +50 | +1.2% | 936,000 |
| 2015/07/01 | 4,255 | 4,280 | 4,240 | 4,245 | +15 | +0.4% | 802,900 |
| 2015/06/30 | 4,240 | 4,245 | 4,190 | 4,230 | -5 | -0.1% | 1,067,700 |
| 2015/06/29 | 4,250 | 4,295 | 4,235 | 4,235 | -130 | -3% | 1,304,500 |
| 2015/06/26 | 4,345 | 4,380 | 4,305 | 4,365 | +20 | +0.5% | 863,100 |
| 2015/06/25 | 4,375 | 4,375 | 4,340 | 4,345 | -40 | -0.9% | 581,900 |
| 2015/06/24 | 4,380 | 4,410 | 4,340 | 4,385 | -10 | -0.2% | 1,612,900 |
| 2015/06/23 | 4,240 | 4,395 | 4,210 | 4,395 | +205 | +4.9% | 2,552,500 |
| 2015/06/22 | 4,165 | 4,200 | 4,155 | 4,190 | +15 | +0.4% | 862,200 |
| 2015/06/19 | 4,185 | 4,190 | 4,155 | 4,175 | +15 | +0.4% | 779,700 |
| 2015/06/18 | 4,215 | 4,215 | 4,135 | 4,160 | -60 | -1.4% | 940,800 |
| 2015/06/17 | 4,150 | 4,220 | 4,150 | 4,220 | +50 | +1.2% | 1,394,600 |
| 2015/06/16 | 4,205 | 4,215 | 4,145 | 4,170 | -50 | -1.2% | 939,900 |
| 2015/06/15 | 4,215 | 4,235 | 4,195 | 4,220 | -15 | -0.4% | 776,700 |
| 2015/06/12 | 4,225 | 4,240 | 4,190 | 4,235 | +60 | +1.4% | 2,401,000 |
| 2015/06/11 | 4,115 | 4,175 | 4,110 | 4,175 | +75 | +1.8% | 1,064,100 |
| 2015/06/10 | 4,125 | 4,150 | 4,100 | 4,100 | -35 | -0.8% | 1,248,800 |
| 2015/06/09 | 4,175 | 4,175 | 4,135 | 4,135 | -75 | -1.8% | 1,552,900 |
| 2015/06/08 | 4,175 | 4,215 | 4,160 | 4,210 | +20 | +0.5% | 1,161,700 |
| 2015/06/05 | 4,215 | 4,215 | 4,145 | 4,190 | -35 | -0.8% | 1,657,200 |
| 2015/06/04 | 4,240 | 4,245 | 4,200 | 4,225 | +25 | +0.6% | 1,141,400 |
| 2015/06/03 | 4,220 | 4,230 | 4,165 | 4,200 | -25 | -0.6% | 1,897,000 |
| 2015/06/02 | 4,210 | 4,250 | 4,200 | 4,225 | -10 | -0.2% | 1,072,600 |
| 2015/06/01 | 4,240 | 4,240 | 4,205 | 4,235 | -10 | -0.2% | 940,600 |
| 2015/05/29 | 4,205 | 4,270 | 4,185 | 4,245 | +25 | +0.6% | 2,552,700 |
| 2015/05/28 | 4,230 | 4,240 | 4,190 | 4,220 | +15 | +0.4% | 1,138,400 |
| 2015/05/27 | 4,110 | 4,205 | 4,110 | 4,205 | +30 | +0.7% | 1,284,100 |
| 2015/05/26 | 4,150 | 4,185 | 4,135 | 4,175 | +5 | +0.1% | 1,358,200 |
| 2015/05/25 | 4,210 | 4,215 | 4,140 | 4,170 | -45 | -1.1% | 1,777,700 |
| 2015/05/22 | 4,265 | 4,265 | 4,180 | 4,215 | -40 | -0.9% | 1,214,600 |
| 2015/05/21 | 4,300 | 4,320 | 4,255 | 4,255 | -20 | -0.5% | 1,220,000 |
| 2015/05/20 | 4,245 | 4,310 | 4,225 | 4,275 | +75 | +1.8% | 1,411,300 |
| 2015/05/19 | 4,180 | 4,210 | 4,140 | 4,200 | -20 | -0.5% | 2,237,100 |
| 2015/05/18 | 4,235 | 4,265 | 4,195 | 4,220 | -5 | -0.1% | 1,648,400 |
| 2015/05/15 | 4,255 | 4,290 | 4,215 | 4,225 | -10 | -0.2% | 1,729,200 |
| 2015/05/14 | 4,240 | 4,265 | 4,220 | 4,235 | -25 | -0.6% | 1,053,400 |
| 2015/05/13 | 4,170 | 4,270 | 4,170 | 4,260 | +40 | +0.9% | 1,681,700 |
| 2015/05/12 | 4,100 | 4,225 | 4,060 | 4,220 | +135 | +3.3% | 3,244,000 |
| 2015/05/11 | 4,055 | 4,100 | 3,970 | 4,085 | -135 | -3.2% | 4,774,500 |
| 2015/05/08 | 4,230 | 4,285 | 4,215 | 4,220 | -30 | -0.7% | 2,072,200 |
| 2015/05/07 | 4,250 | 4,345 | 4,220 | 4,250 | -70 | -1.6% | 1,645,600 |
| 2015/05/01 | 4,340 | 4,390 | 4,265 | 4,320 | -20 | -0.5% | 1,604,900 |
| 2015/04/30 | 4,470 | 4,470 | 4,330 | 4,340 | -200 | -4.4% | 2,244,500 |
| 2015/04/28 | 4,550 | 4,575 | 4,525 | 4,540 | +35 | +0.8% | 1,197,200 |
| 2015/04/27 | 4,510 | 4,540 | 4,480 | 4,505 | -5 | -0.1% | 845,200 |
| 2015/04/24 | 4,500 | 4,550 | 4,470 | 4,510 | +15 | +0.3% | 1,376,700 |
| 2015/04/23 | 4,500 | 4,500 | 4,465 | 4,495 | +20 | +0.4% | 1,398,300 |
2401～
2450
件表示中 / 3693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 | 194,000円 | +6.6% | +307.2% | 1.03% | 20.84倍 | 3.11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 | 1,804,500円 | +6.2% | +11.6% | 1.39% | 28.11倍 | 6.35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 | 275,100円 | +9.6% | +18.6% | 0.95% | 32.59倍 | 3.09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 | 366,000円 | +5.5% | -2.5% | 1.69% | 18.23倍 | 2.16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 | 220,400円 | +8.6% | +16.2% | 1.10% | 31.84倍 | 3.79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
