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 |
|---|---|---|---|---|---|---|---|
| 2012/08/27 | 1,533 | 1,574 | 1,533 | 1,562 | +66 | +4.4% | 5,139,500 |
| 2012/08/24 | 1,490 | 1,510 | 1,489 | 1,496 | -5 | -0.3% | 1,178,300 |
| 2012/08/23 | 1,500 | 1,530 | 1,482 | 1,501 | +1 | +0.1% | 3,378,500 |
| 2012/08/22 | 1,490 | 1,500 | 1,479 | 1,500 | +12 | +0.8% | 1,037,800 |
| 2012/08/21 | 1,490 | 1,497 | 1,482 | 1,488 | +9 | +0.6% | 1,395,500 |
| 2012/08/20 | 1,480 | 1,525 | 1,473 | 1,479 | +11 | +0.7% | 2,444,400 |
| 2012/08/17 | 1,465 | 1,475 | 1,450 | 1,468 | +6 | +0.4% | 986,000 |
| 2012/08/16 | 1,436 | 1,462 | 1,424 | 1,462 | +18 | +1.2% | 1,004,800 |
| 2012/08/15 | 1,438 | 1,459 | 1,431 | 1,444 | +12 | +0.8% | 1,601,600 |
| 2012/08/14 | 1,410 | 1,434 | 1,388 | 1,432 | +22 | +1.6% | 1,995,300 |
| 2012/08/13 | 1,410 | 1,415 | 1,394 | 1,410 | -2 | -0.1% | 1,356,500 |
| 2012/08/10 | 1,360 | 1,416 | 1,319 | 1,412 | -22 | -1.5% | 4,393,900 |
| 2012/08/09 | 1,470 | 1,472 | 1,425 | 1,434 | -32 | -2.2% | 1,970,700 |
| 2012/08/08 | 1,475 | 1,478 | 1,460 | 1,466 | -3 | -0.2% | 1,499,500 |
| 2012/08/07 | 1,438 | 1,469 | 1,436 | 1,469 | +34 | +2.4% | 1,321,700 |
| 2012/08/06 | 1,426 | 1,440 | 1,416 | 1,435 | +21 | +1.5% | 964,800 |
| 2012/08/03 | 1,398 | 1,423 | 1,395 | 1,414 | +1 | +0.1% | 984,400 |
| 2012/08/02 | 1,394 | 1,425 | 1,386 | 1,413 | +33 | +2.4% | 1,442,900 |
| 2012/08/01 | 1,474 | 1,476 | 1,340 | 1,380 | -100 | -6.8% | 4,848,900 |
| 2012/07/31 | 1,460 | 1,482 | 1,449 | 1,480 | +15 | +1% | 1,550,300 |
| 2012/07/30 | 1,470 | 1,475 | 1,437 | 1,465 | +19 | +1.3% | 2,045,300 |
| 2012/07/27 | 1,451 | 1,455 | 1,420 | 1,446 | +46 | +3.3% | 2,913,100 |
| 2012/07/26 | 1,360 | 1,415 | 1,348 | 1,400 | +123 | +9.6% | 4,430,700 |
| 2012/07/25 | 1,300 | 1,313 | 1,277 | 1,277 | -32 | -2.4% | 1,345,600 |
| 2012/07/24 | 1,334 | 1,348 | 1,302 | 1,309 | -38 | -2.8% | 1,410,900 |
| 2012/07/23 | 1,382 | 1,390 | 1,342 | 1,347 | -39 | -2.8% | 1,601,600 |
| 2012/07/20 | 1,417 | 1,442 | 1,386 | 1,386 | -53 | -3.7% | 2,032,400 |
| 2012/07/19 | 1,430 | 1,470 | 1,371 | 1,439 | -1 | -0.1% | 3,542,500 |
| 2012/07/18 | 1,369 | 1,448 | 1,365 | 1,440 | +86 | +6.4% | 5,571,000 |
| 2012/07/17 | 1,295 | 1,354 | 1,292 | 1,354 | +68 | +5.3% | 3,226,300 |
| 2012/07/13 | 1,270 | 1,300 | 1,270 | 1,286 | +26 | +2.1% | 1,959,600 |
| 2012/07/12 | 1,255 | 1,280 | 1,250 | 1,260 | +3 | +0.2% | 1,037,300 |
| 2012/07/11 | 1,278 | 1,280 | 1,246 | 1,257 | -26 | -2% | 1,239,700 |
| 2012/07/10 | 1,290 | 1,293 | 1,283 | 1,283 | -7 | -0.5% | 816,300 |
| 2012/07/09 | 1,296 | 1,298 | 1,285 | 1,290 | -1 | -0.1% | 976,700 |
| 2012/07/06 | 1,290 | 1,296 | 1,281 | 1,291 | ±0 | ±0% | 978,800 |
| 2012/07/05 | 1,289 | 1,302 | 1,286 | 1,291 | +3 | +0.2% | 1,228,000 |
| 2012/07/04 | 1,285 | 1,294 | 1,271 | 1,288 | -2 | -0.2% | 1,541,600 |
| 2012/07/03 | 1,290 | 1,307 | 1,282 | 1,290 | -10 | -0.8% | 1,858,400 |
| 2012/07/02 | 1,300 | 1,310 | 1,280 | 1,300 | +12 | +0.9% | 3,373,400 |
| 2012/06/29 | 1,242 | 1,290 | 1,232 | 1,288 | +41 | +3.3% | 1,631,800 |
| 2012/06/28 | 1,250 | 1,269 | 1,232 | 1,247 | +3 | +0.2% | 1,466,400 |
| 2012/06/27 | 1,213 | 1,244 | 1,209 | 1,244 | +35 | +2.9% | 1,384,800 |
| 2012/06/26 | 1,190 | 1,219 | 1,188 | 1,209 | +3 | +0.2% | 1,257,300 |
| 2012/06/25 | 1,207 | 1,225 | 1,188 | 1,206 | +10 | +0.8% | 1,643,000 |
| 2012/06/22 | 1,186 | 1,228 | 1,181 | 1,196 | +26 | +2.2% | 5,020,300 |
| 2012/06/21 | 1,179 | 1,199 | 1,166 | 1,170 | -9 | -0.8% | 2,067,100 |
| 2012/06/20 | 1,220 | 1,220 | 1,171 | 1,179 | -20 | -1.7% | 2,447,700 |
| 2012/06/19 | 1,235 | 1,235 | 1,195 | 1,199 | -37 | -3% | 2,117,800 |
| 2012/06/18 | 1,248 | 1,248 | 1,220 | 1,236 | +17 | +1.4% | 1,199,300 |
3101～
3150
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
