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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,475 | 2,478.5 | 2,411 | 2,438 | +57 | +2.4% | 7,646,300 |
2023/05/11 | 2,424 | 2,445 | 2,378 | 2,381 | -47 | -1.9% | 3,986,000 |
2023/05/10 | 2,443 | 2,445 | 2,401.5 | 2,428 | -33.5 | -1.4% | 5,616,800 |
2023/05/09 | 2,426 | 2,482.5 | 2,420.5 | 2,461.5 | +35.5 | +1.5% | 6,374,200 |
2023/05/08 | 2,450 | 2,461 | 2,415 | 2,426 | -16.5 | -0.7% | 7,702,700 |
2023/05/02 | 2,407 | 2,447 | 2,377.5 | 2,442.5 | +44 | +1.8% | 7,402,500 |
2023/05/01 | 2,382 | 2,418.5 | 2,381 | 2,398.5 | +31 | +1.3% | 4,086,800 |
2023/04/28 | 2,373 | 2,382 | 2,329 | 2,367.5 | +28.5 | +1.2% | 6,309,900 |
2023/04/27 | 2,330 | 2,354 | 2,314 | 2,339 | -20.5 | -0.9% | 7,473,200 |
2023/04/26 | 2,403.5 | 2,412 | 2,358 | 2,359.5 | -60.5 | -2.5% | 4,634,200 |
2023/04/25 | 2,451 | 2,454 | 2,418 | 2,420 | -29 | -1.2% | 4,125,500 |
2023/04/24 | 2,457 | 2,460.5 | 2,427.5 | 2,449 | +26 | +1.1% | 3,933,800 |
2023/04/21 | 2,437 | 2,442 | 2,409 | 2,423 | -27.5 | -1.1% | 4,700,400 |
2023/04/20 | 2,456 | 2,481.5 | 2,444 | 2,450.5 | -0.5 | ±0% | 4,669,700 |
2023/04/19 | 2,512 | 2,516 | 2,437 | 2,451 | -66.5 | -2.6% | 5,313,800 |
2023/04/18 | 2,513 | 2,532 | 2,487.5 | 2,517.5 | +40 | +1.6% | 3,856,100 |
2023/04/17 | 2,453 | 2,484.5 | 2,447.5 | 2,477.5 | +42 | +1.7% | 3,126,900 |
2023/04/14 | 2,447 | 2,455 | 2,425 | 2,435.5 | -8 | -0.3% | 5,513,100 |
2023/04/13 | 2,444 | 2,461 | 2,437.5 | 2,443.5 | -26 | -1.1% | 4,047,500 |
2023/04/12 | 2,510.5 | 2,512 | 2,461 | 2,469.5 | -29 | -1.2% | 3,531,300 |
2023/04/11 | 2,480 | 2,510 | 2,472 | 2,498.5 | +31.5 | +1.3% | 4,134,400 |
2023/04/10 | 2,456.5 | 2,482.5 | 2,442 | 2,467 | +33.5 | +1.4% | 3,232,400 |
2023/04/07 | 2,450 | 2,453.5 | 2,422 | 2,433.5 | +3.5 | +0.1% | 2,323,500 |
2023/04/06 | 2,440 | 2,443 | 2,417 | 2,430 | -16.5 | -0.7% | 4,463,400 |
2023/04/05 | 2,426.5 | 2,468 | 2,421 | 2,446.5 | +35.5 | +1.5% | 7,762,600 |
2023/04/04 | 2,367 | 2,418 | 2,360.5 | 2,411 | +41 | +1.7% | 4,309,700 |
2023/04/03 | 2,351.5 | 2,391.5 | 2,343.5 | 2,370 | +51.5 | +2.2% | 3,873,800 |
2023/03/31 | 2,310 | 2,331 | 2,304 | 2,318.5 | +40.5 | +1.8% | 4,873,800 |
2023/03/30 | 2,257 | 2,296.5 | 2,255 | 2,278 | +16 | +0.7% | 4,090,500 |
2023/03/29 | 2,228.5 | 2,263 | 2,218 | 2,262 | +37 | +1.7% | 4,248,700 |
2023/03/28 | 2,251 | 2,255 | 2,215.5 | 2,225 | -30 | -1.3% | 3,616,100 |
2023/03/27 | 2,240 | 2,264.5 | 2,229.5 | 2,255 | +21 | +0.9% | 3,061,400 |
2023/03/24 | 2,223 | 2,238.5 | 2,210.5 | 2,234 | -6 | -0.3% | 3,767,600 |
2023/03/23 | 2,243.5 | 2,247 | 2,223.5 | 2,240 | -27.5 | -1.2% | 3,472,200 |
2023/03/22 | 2,313 | 2,321.5 | 2,261.5 | 2,267.5 | -8 | -0.4% | 4,813,200 |
2023/03/20 | 2,290.5 | 2,317 | 2,272.5 | 2,275.5 | -13 | -0.6% | 3,795,100 |
2023/03/17 | 2,283 | 2,292.5 | 2,262.5 | 2,288.5 | +40.5 | +1.8% | 4,990,400 |
2023/03/16 | 2,231 | 2,248.5 | 2,195 | 2,248 | -44 | -1.9% | 4,665,700 |
2023/03/15 | 2,312.5 | 2,322 | 2,281.5 | 2,292 | -20 | -0.9% | 3,470,800 |
2023/03/14 | 2,334 | 2,335.5 | 2,299.5 | 2,312 | -44.5 | -1.9% | 4,065,200 |
2023/03/13 | 2,372 | 2,376 | 2,345 | 2,356.5 | -31 | -1.3% | 2,843,300 |
2023/03/10 | 2,395.5 | 2,402.5 | 2,377.5 | 2,387.5 | -58 | -2.4% | 7,090,700 |
2023/03/09 | 2,450 | 2,474.5 | 2,442 | 2,445.5 | +4.5 | +0.2% | 4,249,500 |
2023/03/08 | 2,398 | 2,448 | 2,390.5 | 2,441 | +51 | +2.1% | 4,784,100 |
2023/03/07 | 2,363 | 2,395.5 | 2,361 | 2,390 | +20 | +0.8% | 3,348,400 |
2023/03/06 | 2,360 | 2,382 | 2,351.5 | 2,370 | +40 | +1.7% | 3,401,200 |
2023/03/03 | 2,301 | 2,336.5 | 2,290 | 2,330 | +43 | +1.9% | 4,920,700 |
2023/03/02 | 2,283 | 2,287.5 | 2,269 | 2,287 | +20.5 | +0.9% | 4,228,300 |
2023/03/01 | 2,278.5 | 2,285 | 2,258 | 2,266.5 | -27.5 | -1.2% | 3,088,700 |
2023/02/28 | 2,311.5 | 2,312 | 2,285.5 | 2,294 | -4 | -0.2% | 3,578,400 |
251~
300
件表示中 / 3458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 | 255,300円 | +9.1% | +376.9% | 0.78% | 24.59倍 | 3.93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 | 1,880,000円 | +6.2% | +1.5% | 0.59% | 34.68倍 | 6.81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 | 277,400円 | +6.3% | +17.2% | 0.94% | 33.76倍 | 3.10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 | 435,000円 | +2.6% | +0.1% | 1.43% | 22.10倍 | 2.60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 | 233,000円 | +11.4% | +13.1% | 0.71% | 42.56倍 | 4.59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