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 |
|---|---|---|---|---|---|---|---|
| 2012/11/07 | 1,361 | 1,361 | 1,313 | 1,315 | -37 | -2.7% | 1,635,600 |
| 2012/11/06 | 1,386 | 1,387 | 1,352 | 1,352 | -39 | -2.8% | 970,000 |
| 2012/11/05 | 1,386 | 1,392 | 1,378 | 1,391 | +5 | +0.4% | 637,200 |
| 2012/11/02 | 1,382 | 1,387 | 1,372 | 1,386 | +14 | +1% | 886,100 |
| 2012/11/01 | 1,395 | 1,397 | 1,371 | 1,372 | -22 | -1.6% | 996,500 |
| 2012/10/31 | 1,390 | 1,402 | 1,381 | 1,394 | +16 | +1.2% | 815,200 |
| 2012/10/30 | 1,373 | 1,398 | 1,364 | 1,378 | +15 | +1.1% | 1,125,000 |
| 2012/10/29 | 1,390 | 1,397 | 1,361 | 1,363 | -18 | -1.3% | 916,600 |
| 2012/10/26 | 1,407 | 1,410 | 1,381 | 1,381 | -19 | -1.4% | 1,262,000 |
| 2012/10/25 | 1,395 | 1,400 | 1,380 | 1,400 | +5 | +0.4% | 826,500 |
| 2012/10/24 | 1,366 | 1,402 | 1,366 | 1,395 | +8 | +0.6% | 1,204,100 |
| 2012/10/23 | 1,420 | 1,423 | 1,382 | 1,387 | -22 | -1.6% | 1,301,300 |
| 2012/10/22 | 1,367 | 1,414 | 1,352 | 1,409 | +19 | +1.4% | 1,354,700 |
| 2012/10/19 | 1,403 | 1,410 | 1,382 | 1,390 | -13 | -0.9% | 1,561,700 |
| 2012/10/18 | 1,415 | 1,418 | 1,398 | 1,403 | +4 | +0.3% | 1,739,100 |
| 2012/10/17 | 1,408 | 1,425 | 1,391 | 1,399 | -7 | -0.5% | 1,975,300 |
| 2012/10/16 | 1,444 | 1,447 | 1,399 | 1,406 | -30 | -2.1% | 2,509,500 |
| 2012/10/15 | 1,490 | 1,494 | 1,413 | 1,436 | -45 | -3% | 2,425,100 |
| 2012/10/12 | 1,482 | 1,492 | 1,469 | 1,481 | +26 | +1.8% | 1,659,500 |
| 2012/10/11 | 1,456 | 1,487 | 1,448 | 1,455 | -13 | -0.9% | 1,363,700 |
| 2012/10/10 | 1,486 | 1,508 | 1,463 | 1,468 | -46 | -3% | 1,587,900 |
| 2012/10/09 | 1,544 | 1,573 | 1,508 | 1,514 | -29 | -1.9% | 2,068,700 |
| 2012/10/05 | 1,532 | 1,546 | 1,522 | 1,543 | +21 | +1.4% | 1,188,900 |
| 2012/10/04 | 1,511 | 1,556 | 1,511 | 1,522 | -8 | -0.5% | 1,541,600 |
| 2012/10/03 | 1,588 | 1,592 | 1,518 | 1,530 | -47 | -3% | 2,708,800 |
| 2012/10/02 | 1,560 | 1,582 | 1,555 | 1,577 | +37 | +2.4% | 2,220,400 |
| 2012/10/01 | 1,511 | 1,562 | 1,508 | 1,540 | +20 | +1.3% | 3,157,900 |
| 2012/09/28 | 1,505 | 1,532 | 1,491 | 1,520 | +26 | +1.7% | 2,361,100 |
| 2012/09/27 | 1,463 | 1,499 | 1,458 | 1,494 | +29 | +2% | 1,539,400 |
| 2012/09/26 | 1,441 | 1,475 | 1,437 | 1,465 | +24 | +1.7% | 1,602,100 |
| 2012/09/25 | 1,449 | 1,494 | 1,432 | 1,441 | +4 | +0.3% | 2,071,600 |
| 2012/09/24 | 1,480 | 1,489 | 1,436 | 1,437 | -57 | -3.8% | 2,295,800 |
| 2012/09/21 | 1,510 | 1,510 | 1,490 | 1,494 | +14 | +0.9% | 2,066,300 |
| 2012/09/20 | 1,485 | 1,500 | 1,470 | 1,480 | -34 | -2.2% | 2,717,900 |
| 2012/09/19 | 1,540 | 1,550 | 1,495 | 1,514 | -26 | -1.7% | 2,514,000 |
| 2012/09/18 | 1,600 | 1,626 | 1,521 | 1,540 | -15 | -1% | 4,108,200 |
| 2012/09/14 | 1,562 | 1,566 | 1,544 | 1,555 | +29 | +1.9% | 3,158,300 |
| 2012/09/13 | 1,513 | 1,541 | 1,498 | 1,526 | +28 | +1.9% | 1,087,600 |
| 2012/09/12 | 1,470 | 1,498 | 1,458 | 1,498 | +30 | +2% | 997,300 |
| 2012/09/11 | 1,443 | 1,484 | 1,433 | 1,468 | +17 | +1.2% | 1,329,100 |
| 2012/09/10 | 1,455 | 1,458 | 1,439 | 1,451 | -8 | -0.5% | 761,100 |
| 2012/09/07 | 1,484 | 1,484 | 1,450 | 1,459 | +10 | +0.7% | 1,457,200 |
| 2012/09/06 | 1,497 | 1,498 | 1,422 | 1,449 | -55 | -3.7% | 2,287,200 |
| 2012/09/05 | 1,524 | 1,525 | 1,492 | 1,504 | -36 | -2.3% | 1,514,400 |
| 2012/09/04 | 1,520 | 1,547 | 1,479 | 1,540 | +13 | +0.9% | 1,233,600 |
| 2012/09/03 | 1,542 | 1,554 | 1,523 | 1,527 | -18 | -1.2% | 1,178,700 |
| 2012/08/31 | 1,544 | 1,565 | 1,541 | 1,545 | -7 | -0.5% | 1,369,500 |
| 2012/08/30 | 1,535 | 1,564 | 1,530 | 1,552 | +10 | +0.6% | 928,100 |
| 2012/08/29 | 1,567 | 1,580 | 1,532 | 1,542 | -18 | -1.2% | 2,087,200 |
| 2012/08/28 | 1,570 | 1,583 | 1,557 | 1,560 | -2 | -0.1% | 2,510,200 |
3051～
3100
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
