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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,507 | 2,555 | 2,496.5 | 2,531 | +44 | +1.8% | 4,964,600 |
| 2024/11/18 | 2,450 | 2,512 | 2,445 | 2,487 | -10 | -0.4% | 4,005,800 |
| 2024/11/15 | 2,514 | 2,537 | 2,487 | 2,497 | -14.5 | -0.6% | 4,356,700 |
| 2024/11/14 | 2,530 | 2,571.5 | 2,510.5 | 2,511.5 | -7 | -0.3% | 3,937,800 |
| 2024/11/13 | 2,570 | 2,578 | 2,509 | 2,518.5 | -42.5 | -1.7% | 4,182,700 |
| 2024/11/12 | 2,600 | 2,614.5 | 2,537.5 | 2,561 | +11 | +0.4% | 5,615,700 |
| 2024/11/11 | 2,601 | 2,659.5 | 2,550 | 2,550 | -109.5 | -4.1% | 7,214,700 |
| 2024/11/08 | 2,692.5 | 2,713.5 | 2,626 | 2,659.5 | -37.5 | -1.4% | 7,023,900 |
| 2024/11/07 | 2,713.5 | 2,744 | 2,690 | 2,697 | -4 | -0.1% | 4,087,100 |
| 2024/11/06 | 2,708 | 2,733 | 2,686.5 | 2,701 | +34.5 | +1.3% | 5,656,400 |
| 2024/11/05 | 2,650 | 2,700 | 2,645 | 2,666.5 | +2 | +0.1% | 5,085,800 |
| 2024/11/01 | 2,671 | 2,710 | 2,656.5 | 2,664.5 | -46 | -1.7% | 3,354,000 |
| 2024/10/31 | 2,705 | 2,737.5 | 2,688 | 2,710.5 | +11.5 | +0.4% | 5,229,400 |
| 2024/10/30 | 2,680 | 2,718 | 2,664 | 2,699 | +19 | +0.7% | 9,227,100 |
| 2024/10/29 | 2,685.5 | 2,701.5 | 2,654 | 2,680 | +2 | +0.1% | 8,290,700 |
| 2024/10/28 | 2,750 | 2,782 | 2,630.5 | 2,678 | -160 | -5.6% | 12,913,900 |
| 2024/10/25 | 2,844.5 | 2,856.5 | 2,826.5 | 2,838 | -12 | -0.4% | 2,002,500 |
| 2024/10/24 | 2,805.5 | 2,867 | 2,802 | 2,850 | +20 | +0.7% | 3,399,500 |
| 2024/10/23 | 2,788 | 2,848 | 2,782 | 2,830 | +15 | +0.5% | 2,559,100 |
| 2024/10/22 | 2,830 | 2,846 | 2,793.5 | 2,815 | -20.5 | -0.7% | 3,081,600 |
| 2024/10/21 | 2,850 | 2,863 | 2,829.5 | 2,835.5 | +17 | +0.6% | 2,540,200 |
| 2024/10/18 | 2,828 | 2,839 | 2,804.5 | 2,818.5 | +15.5 | +0.6% | 2,302,200 |
| 2024/10/17 | 2,780.5 | 2,827 | 2,774.5 | 2,803 | +2.5 | +0.1% | 2,726,600 |
| 2024/10/16 | 2,795.5 | 2,851.5 | 2,782 | 2,800.5 | -21.5 | -0.8% | 3,281,700 |
| 2024/10/15 | 2,850 | 2,850 | 2,814.5 | 2,822 | -10.5 | -0.4% | 3,196,700 |
| 2024/10/11 | 2,832 | 2,856 | 2,805 | 2,832.5 | +6.5 | +0.2% | 3,152,600 |
| 2024/10/10 | 2,840 | 2,858 | 2,825.5 | 2,826 | +6.5 | +0.2% | 2,574,100 |
| 2024/10/09 | 2,805.5 | 2,838 | 2,799 | 2,819.5 | +19 | +0.7% | 2,671,900 |
| 2024/10/08 | 2,757 | 2,801.5 | 2,743 | 2,800.5 | -0.5 | ±0% | 2,394,400 |
| 2024/10/07 | 2,800 | 2,826.5 | 2,784.5 | 2,801 | +51 | +1.9% | 3,782,500 |
| 2024/10/04 | 2,756.5 | 2,791 | 2,747.5 | 2,750 | +1 | ±0% | 2,834,900 |
| 2024/10/03 | 2,793.5 | 2,808 | 2,733 | 2,749 | +5.5 | +0.2% | 3,232,100 |
| 2024/10/02 | 2,695 | 2,755 | 2,695 | 2,743.5 | -24.5 | -0.9% | 3,165,700 |
| 2024/10/01 | 2,720 | 2,787.5 | 2,715.5 | 2,768 | +49.5 | +1.8% | 2,861,300 |
| 2024/09/30 | 2,677 | 2,735 | 2,663 | 2,718.5 | -108.5 | -3.8% | 5,428,500 |
| 2024/09/27 | 2,684.5 | 2,830 | 2,673 | 2,827 | +144.5 | +5.4% | 5,645,300 |
| 2024/09/26 | 2,679 | 2,694 | 2,657.5 | 2,682.5 | +25 | +0.9% | 3,418,900 |
| 2024/09/25 | 2,663 | 2,668.5 | 2,642 | 2,657.5 | -23.5 | -0.9% | 2,803,100 |
| 2024/09/24 | 2,677.5 | 2,707.5 | 2,655 | 2,681 | +53.5 | +2% | 3,991,100 |
| 2024/09/20 | 2,676 | 2,679 | 2,622 | 2,627.5 | -5.5 | -0.2% | 3,963,800 |
| 2024/09/19 | 2,620 | 2,658 | 2,618 | 2,633 | +55.5 | +2.2% | 3,565,600 |
| 2024/09/18 | 2,548.5 | 2,604.5 | 2,548.5 | 2,577.5 | +33.5 | +1.3% | 3,178,400 |
| 2024/09/17 | 2,538 | 2,564 | 2,507 | 2,544 | +19.5 | +0.8% | 3,449,100 |
| 2024/09/13 | 2,555 | 2,579.5 | 2,522 | 2,524.5 | -30.5 | -1.2% | 4,428,400 |
| 2024/09/12 | 2,571 | 2,603 | 2,551 | 2,555 | +54.5 | +2.2% | 4,763,900 |
| 2024/09/11 | 2,542 | 2,552.5 | 2,478.5 | 2,500.5 | -29 | -1.1% | 4,186,200 |
| 2024/09/10 | 2,560 | 2,592.5 | 2,529.5 | 2,529.5 | -27 | -1.1% | 3,252,100 |
| 2024/09/09 | 2,484.5 | 2,566 | 2,483.5 | 2,556.5 | +27 | +1.1% | 3,262,800 |
| 2024/09/06 | 2,545 | 2,600 | 2,513 | 2,529.5 | -6 | -0.2% | 3,721,600 |
| 2024/09/05 | 2,513 | 2,552 | 2,500.5 | 2,535.5 | -3 | -0.1% | 3,065,200 |
201～
250
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
