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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,277 | 2,305.5 | 2,270 | 2,298 | +21 | +0.9% | 3,368,800 |
2023/02/24 | 2,262 | 2,280 | 2,245.5 | 2,277 | +13 | +0.6% | 3,393,200 |
2023/02/22 | 2,275 | 2,281.5 | 2,242 | 2,264 | -38.5 | -1.7% | 4,190,100 |
2023/02/21 | 2,295.5 | 2,318.5 | 2,284.5 | 2,302.5 | +7.5 | +0.3% | 3,419,200 |
2023/02/20 | 2,258.5 | 2,299.5 | 2,247 | 2,295 | -6.5 | -0.3% | 4,388,500 |
2023/02/17 | 2,314 | 2,329 | 2,297 | 2,301.5 | -40.5 | -1.7% | 5,114,500 |
2023/02/16 | 2,360 | 2,377.5 | 2,341.5 | 2,342 | -7.5 | -0.3% | 3,549,900 |
2023/02/15 | 2,399 | 2,399 | 2,339 | 2,349.5 | -21.5 | -0.9% | 3,713,800 |
2023/02/14 | 2,401 | 2,412 | 2,347.5 | 2,371 | -20.5 | -0.9% | 6,156,400 |
2023/02/13 | 2,430 | 2,436.5 | 2,337.5 | 2,391.5 | -55 | -2.2% | 8,165,100 |
2023/02/10 | 2,457.5 | 2,482.5 | 2,425 | 2,446.5 | -15 | -0.6% | 6,634,400 |
2023/02/09 | 2,470 | 2,485 | 2,457.5 | 2,461.5 | -28.5 | -1.1% | 4,305,300 |
2023/02/08 | 2,496 | 2,501.5 | 2,472 | 2,490 | -9 | -0.4% | 3,293,900 |
2023/02/07 | 2,496 | 2,503 | 2,478 | 2,499 | +13.5 | +0.5% | 3,219,200 |
2023/02/06 | 2,515 | 2,515 | 2,478.5 | 2,485.5 | +14.5 | +0.6% | 3,444,300 |
2023/02/03 | 2,500 | 2,503.5 | 2,456 | 2,471 | -11 | -0.4% | 5,581,200 |
2023/02/02 | 2,454.5 | 2,494.5 | 2,442.5 | 2,482 | +43 | +1.8% | 6,919,700 |
2023/02/01 | 2,470 | 2,501 | 2,433 | 2,439 | +10.5 | +0.4% | 5,634,400 |
2023/01/31 | 2,425 | 2,447 | 2,416.5 | 2,428.5 | +42 | +1.8% | 5,343,900 |
2023/01/30 | 2,400 | 2,412.5 | 2,377 | 2,386.5 | -18 | -0.7% | 4,256,000 |
2023/01/27 | 2,434 | 2,443 | 2,402.5 | 2,404.5 | -52.5 | -2.1% | 6,444,100 |
2023/01/26 | 2,441 | 2,489.5 | 2,441 | 2,457 | +39 | +1.6% | 6,812,000 |
2023/01/25 | 2,387 | 2,447.5 | 2,376.5 | 2,418 | +30.5 | +1.3% | 6,458,600 |
2023/01/24 | 2,347.5 | 2,396 | 2,306.5 | 2,387.5 | +10.5 | +0.4% | 10,661,200 |
2023/01/23 | 2,361.5 | 2,377 | 2,336.5 | 2,377 | -3 | -0.1% | 6,163,100 |
2023/01/20 | 2,391 | 2,399 | 2,364.5 | 2,380 | -5 | -0.2% | 4,593,300 |
2023/01/19 | 2,370 | 2,394 | 2,343 | 2,385 | -56.5 | -2.3% | 4,435,100 |
2023/01/18 | 2,350 | 2,451 | 2,340 | 2,441.5 | +111 | +4.8% | 4,816,700 |
2023/01/17 | 2,337.5 | 2,344 | 2,317 | 2,330.5 | +10 | +0.4% | 3,024,300 |
2023/01/16 | 2,303 | 2,333.5 | 2,276.5 | 2,320.5 | -29 | -1.2% | 5,606,500 |
2023/01/13 | 2,350 | 2,377 | 2,335.5 | 2,349.5 | -8 | -0.3% | 6,026,800 |
2023/01/12 | 2,400 | 2,402 | 2,345 | 2,357.5 | -48.5 | -2% | 6,119,900 |
2023/01/11 | 2,378 | 2,422 | 2,378 | 2,406 | -17.5 | -0.7% | 6,456,300 |
2023/01/10 | 2,381.5 | 2,424 | 2,377.5 | 2,423.5 | +35 | +1.5% | 5,725,900 |
2023/01/06 | 2,334.5 | 2,393.5 | 2,320 | 2,388.5 | +17.5 | +0.7% | 5,219,900 |
2023/01/05 | 2,344 | 2,371 | 2,329.5 | 2,371 | +53 | +2.3% | 4,324,000 |
2023/01/04 | 2,346 | 2,346 | 2,307.5 | 2,318 | -34 | -1.4% | 4,151,900 |
2022/12/30 | 2,384 | 2,402.5 | 2,349.5 | 2,352 | -26 | -1.1% | 3,884,200 |
2022/12/29 | 2,346 | 2,378 | 2,344.5 | 2,378 | -2.5 | -0.1% | 3,139,200 |
2022/12/28 | 2,350 | 2,380.5 | 2,341.5 | 2,380.5 | -18 | -0.8% | 3,952,900 |
2022/12/27 | 2,415.5 | 2,422.5 | 2,394.5 | 2,398.5 | -6.5 | -0.3% | 1,925,800 |
2022/12/26 | 2,418 | 2,428 | 2,397.5 | 2,405 | -10.5 | -0.4% | 1,791,500 |
2022/12/23 | 2,405.5 | 2,419.5 | 2,387 | 2,415.5 | -16.5 | -0.7% | 3,271,600 |
2022/12/22 | 2,429.5 | 2,436 | 2,396.5 | 2,432 | +20 | +0.8% | 3,831,300 |
2022/12/21 | 2,432 | 2,442.5 | 2,373.5 | 2,412 | -31.5 | -1.3% | 7,002,200 |
2022/12/20 | 2,596 | 2,618 | 2,419.5 | 2,443.5 | -132.5 | -5.1% | 7,719,300 |
2022/12/19 | 2,600 | 2,604 | 2,565.5 | 2,576 | -51 | -1.9% | 4,794,700 |
2022/12/16 | 2,605 | 2,636 | 2,597 | 2,627 | -16 | -0.6% | 4,806,800 |
2022/12/15 | 2,628 | 2,643 | 2,608 | 2,643 | -32.5 | -1.2% | 5,866,000 |
2022/12/14 | 2,660 | 2,675.5 | 2,621.5 | 2,675.5 | +8.5 | +0.3% | 5,382,000 |
301~
350
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