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 |
|---|---|---|---|---|---|---|---|
| 2014/12/05 | 4,530 | 4,555 | 4,500 | 4,540 | ±0 | ±0% | 852,000 |
| 2014/12/04 | 4,580 | 4,600 | 4,525 | 4,540 | -40 | -0.9% | 1,164,800 |
| 2014/12/03 | 4,630 | 4,665 | 4,570 | 4,580 | +40 | +0.9% | 1,697,700 |
| 2014/12/02 | 4,450 | 4,555 | 4,445 | 4,540 | +100 | +2.3% | 1,257,300 |
| 2014/12/01 | 4,375 | 4,535 | 4,375 | 4,440 | +120 | +2.8% | 1,676,700 |
| 2014/11/28 | 4,190 | 4,325 | 4,190 | 4,320 | +185 | +4.5% | 1,997,300 |
| 2014/11/27 | 4,150 | 4,200 | 4,130 | 4,135 | -15 | -0.4% | 979,800 |
| 2014/11/26 | 4,165 | 4,225 | 4,150 | 4,150 | -10 | -0.2% | 1,293,200 |
| 2014/11/25 | 4,230 | 4,240 | 4,160 | 4,160 | -50 | -1.2% | 1,194,700 |
| 2014/11/21 | 4,190 | 4,215 | 4,155 | 4,210 | +20 | +0.5% | 1,153,200 |
| 2014/11/20 | 4,240 | 4,250 | 4,180 | 4,190 | -40 | -0.9% | 1,283,100 |
| 2014/11/19 | 4,265 | 4,280 | 4,220 | 4,230 | -30 | -0.7% | 1,270,600 |
| 2014/11/18 | 4,280 | 4,315 | 4,215 | 4,260 | +50 | +1.2% | 1,479,600 |
| 2014/11/17 | 4,380 | 4,390 | 4,190 | 4,210 | -200 | -4.5% | 1,624,400 |
| 2014/11/14 | 4,350 | 4,410 | 4,340 | 4,410 | +60 | +1.4% | 2,138,300 |
| 2014/11/13 | 4,345 | 4,375 | 4,320 | 4,350 | ±0 | ±0% | 1,169,800 |
| 2014/11/12 | 4,310 | 4,445 | 4,285 | 4,350 | +85 | +2% | 2,398,800 |
| 2014/11/11 | 4,220 | 4,350 | 4,210 | 4,265 | +60 | +1.4% | 2,977,500 |
| 2014/11/10 | 4,100 | 4,215 | 4,065 | 4,205 | -60 | -1.4% | 2,724,300 |
| 2014/11/07 | 4,280 | 4,285 | 4,240 | 4,265 | +45 | +1.1% | 1,078,000 |
| 2014/11/06 | 4,215 | 4,310 | 4,200 | 4,220 | +15 | +0.4% | 2,130,500 |
| 2014/11/05 | 4,100 | 4,230 | 4,090 | 4,205 | +80 | +1.9% | 2,669,500 |
| 2014/11/04 | 4,100 | 4,175 | 4,090 | 4,125 | +210 | +5.4% | 3,676,900 |
| 2014/10/31 | 3,805 | 3,945 | 3,775 | 3,915 | +165 | +4.4% | 3,319,500 |
| 2014/10/30 | 3,775 | 3,780 | 3,745 | 3,750 | -20 | -0.5% | 911,500 |
| 2014/10/29 | 3,760 | 3,795 | 3,745 | 3,770 | +65 | +1.8% | 1,083,400 |
| 2014/10/28 | 3,650 | 3,710 | 3,650 | 3,705 | +15 | +0.4% | 926,100 |
| 2014/10/27 | 3,715 | 3,730 | 3,675 | 3,690 | -20 | -0.5% | 1,286,400 |
| 2014/10/24 | 3,730 | 3,765 | 3,695 | 3,710 | +20 | +0.5% | 1,172,600 |
| 2014/10/23 | 3,680 | 3,695 | 3,660 | 3,690 | -10 | -0.3% | 1,027,200 |
| 2014/10/22 | 3,665 | 3,705 | 3,650 | 3,700 | +125 | +3.5% | 1,371,100 |
| 2014/10/21 | 3,660 | 3,680 | 3,570 | 3,575 | -100 | -2.7% | 1,375,500 |
| 2014/10/20 | 3,600 | 3,685 | 3,585 | 3,675 | +160 | +4.6% | 1,422,600 |
| 2014/10/17 | 3,565 | 3,575 | 3,500 | 3,515 | -45 | -1.3% | 1,692,000 |
| 2014/10/16 | 3,510 | 3,590 | 3,505 | 3,560 | -60 | -1.7% | 1,946,300 |
| 2014/10/15 | 3,535 | 3,625 | 3,520 | 3,620 | +130 | +3.7% | 1,995,700 |
| 2014/10/14 | 3,545 | 3,590 | 3,480 | 3,490 | -160 | -4.4% | 2,195,500 |
| 2014/10/10 | 3,665 | 3,695 | 3,600 | 3,650 | -40 | -1.1% | 2,131,800 |
| 2014/10/09 | 3,755 | 3,770 | 3,680 | 3,690 | -35 | -0.9% | 1,026,100 |
| 2014/10/08 | 3,710 | 3,750 | 3,700 | 3,725 | -70 | -1.8% | 975,600 |
| 2014/10/07 | 3,795 | 3,830 | 3,785 | 3,795 | ±0 | ±0% | 1,042,100 |
| 2014/10/06 | 3,820 | 3,830 | 3,775 | 3,795 | +40 | +1.1% | 789,100 |
| 2014/10/03 | 3,720 | 3,775 | 3,695 | 3,755 | +15 | +0.4% | 1,722,000 |
| 2014/10/02 | 3,765 | 3,820 | 3,730 | 3,740 | -110 | -2.9% | 2,161,400 |
| 2014/10/01 | 3,920 | 3,930 | 3,845 | 3,850 | -85 | -2.2% | 1,719,500 |
| 2014/09/30 | 3,955 | 3,955 | 3,905 | 3,935 | ±0 | ±0% | 1,402,600 |
| 2014/09/29 | 3,970 | 3,975 | 3,905 | 3,935 | +15 | +0.4% | 1,231,600 |
| 2014/09/26 | 3,925 | 3,960 | 3,910 | 3,920 | -120 | -3% | 2,347,200 |
| 2014/09/25 | 4,040 | 4,060 | 4,025 | 4,040 | +40 | +1% | 1,354,400 |
| 2014/09/24 | 3,970 | 4,025 | 3,965 | 4,000 | +40 | +1% | 1,187,400 |
2601～
2650
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 | 180,900円 | +0.2% | -8.8% | 1.66% | 19.43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 | 1,904,000円 | +6.2% | +11.6% | 1.31% | 29.66倍 | 6.70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 | 258,200円 | +1.3% | +25.5% | 1.16% | 26.63倍 | 2.78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 | 335,800円 | -4.5% | -19.5% | 1.97% | 21.56倍 | 1.95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 | 238,300円 | +10.8% | +36.5% | 1.02% | 57.02倍 | 4.06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
