Ｏｌｙｍｐｉｃグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/11 | 1,203 | 1,209 | 1,200 | 1,203 | +2 | +0.2% | 39,600 |
| 2005/03/10 | 1,205 | 1,214 | 1,200 | 1,201 | -2 | -0.2% | 12,400 |
| 2005/03/09 | 1,207 | 1,213 | 1,203 | 1,203 | -2 | -0.2% | 13,800 |
| 2005/03/08 | 1,200 | 1,218 | 1,185 | 1,205 | +7 | +0.6% | 59,300 |
| 2005/03/07 | 1,200 | 1,200 | 1,190 | 1,198 | +3 | +0.3% | 13,100 |
| 2005/03/04 | 1,183 | 1,199 | 1,182 | 1,195 | +5 | +0.4% | 18,200 |
| 2005/03/03 | 1,195 | 1,207 | 1,189 | 1,190 | -6 | -0.5% | 29,900 |
| 2005/03/02 | 1,197 | 1,200 | 1,195 | 1,196 | -10 | -0.8% | 14,000 |
| 2005/03/01 | 1,196 | 1,219 | 1,185 | 1,206 | +16 | +1.3% | 31,600 |
| 2005/02/28 | 1,175 | 1,190 | 1,174 | 1,190 | +8 | +0.7% | 13,500 |
| 2005/02/25 | 1,182 | 1,192 | 1,182 | 1,182 | +12 | +1% | 30,200 |
| 2005/02/24 | 1,188 | 1,188 | 1,170 | 1,170 | -18 | -1.5% | 16,700 |
| 2005/02/23 | 1,160 | 1,206 | 1,152 | 1,188 | +11 | +0.9% | 37,500 |
| 2005/02/22 | 1,203 | 1,203 | 1,154 | 1,177 | -26 | -2.2% | 48,700 |
| 2005/02/21 | 1,213 | 1,213 | 1,201 | 1,203 | -10 | -0.8% | 30,400 |
| 2005/02/18 | 1,214 | 1,216 | 1,206 | 1,213 | -2 | -0.2% | 13,400 |
| 2005/02/17 | 1,216 | 1,221 | 1,210 | 1,215 | +3 | +0.2% | 29,900 |
| 2005/02/16 | 1,203 | 1,220 | 1,190 | 1,212 | -10 | -0.8% | 68,200 |
| 2005/02/15 | 1,358 | 1,359 | 1,189 | 1,222 | -137 | -10.1% | 124,600 |
| 2005/02/14 | 1,369 | 1,369 | 1,356 | 1,359 | -6 | -0.4% | 9,800 |
| 2005/02/10 | 1,362 | 1,372 | 1,355 | 1,365 | -4 | -0.3% | 7,700 |
| 2005/02/09 | 1,374 | 1,374 | 1,357 | 1,369 | +4 | +0.3% | 6,700 |
| 2005/02/08 | 1,378 | 1,380 | 1,365 | 1,365 | +7 | +0.5% | 17,600 |
| 2005/02/07 | 1,345 | 1,363 | 1,345 | 1,358 | +15 | +1.1% | 26,400 |
| 2005/02/04 | 1,341 | 1,350 | 1,330 | 1,343 | +3 | +0.2% | 10,100 |
| 2005/02/03 | 1,329 | 1,340 | 1,328 | 1,340 | +10 | +0.8% | 10,300 |
| 2005/02/02 | 1,323 | 1,330 | 1,321 | 1,330 | +9 | +0.7% | 19,400 |
| 2005/02/01 | 1,321 | 1,324 | 1,316 | 1,321 | +8 | +0.6% | 23,200 |
| 2005/01/31 | 1,298 | 1,328 | 1,298 | 1,313 | +24 | +1.9% | 33,200 |
| 2005/01/28 | 1,292 | 1,292 | 1,276 | 1,289 | -2 | -0.2% | 28,200 |
| 2005/01/27 | 1,290 | 1,292 | 1,289 | 1,291 | +4 | +0.3% | 12,100 |
| 2005/01/26 | 1,282 | 1,295 | 1,282 | 1,287 | +3 | +0.2% | 6,600 |
| 2005/01/25 | 1,280 | 1,285 | 1,275 | 1,284 | +4 | +0.3% | 9,600 |
| 2005/01/24 | 1,279 | 1,284 | 1,277 | 1,280 | +11 | +0.9% | 4,800 |
| 2005/01/21 | 1,268 | 1,287 | 1,268 | 1,269 | ±0 | ±0% | 11,800 |
| 2005/01/20 | 1,269 | 1,275 | 1,269 | 1,269 | -3 | -0.2% | 8,100 |
| 2005/01/19 | 1,271 | 1,290 | 1,271 | 1,272 | +2 | +0.2% | 6,900 |
| 2005/01/18 | 1,280 | 1,290 | 1,270 | 1,270 | -8 | -0.6% | 9,700 |
| 2005/01/17 | 1,285 | 1,296 | 1,270 | 1,278 | -7 | -0.5% | 24,200 |
| 2005/01/14 | 1,294 | 1,297 | 1,285 | 1,285 | ±0 | ±0% | 12,600 |
| 2005/01/13 | 1,298 | 1,298 | 1,285 | 1,285 | ±0 | ±0% | 7,200 |
| 2005/01/12 | 1,286 | 1,299 | 1,285 | 1,285 | -1 | -0.1% | 26,100 |
| 2005/01/11 | 1,279 | 1,295 | 1,275 | 1,286 | +18 | +1.4% | 12,400 |
| 2005/01/07 | 1,266 | 1,276 | 1,261 | 1,268 | -2 | -0.2% | 7,400 |
| 2005/01/06 | 1,266 | 1,280 | 1,266 | 1,270 | -5 | -0.4% | 4,000 |
| 2005/01/05 | 1,264 | 1,281 | 1,264 | 1,275 | +1 | +0.1% | 15,000 |
| 2005/01/04 | 1,269 | 1,274 | 1,253 | 1,274 | +4 | +0.3% | 2,700 |
| 2004/12/30 | 1,271 | 1,275 | 1,256 | 1,270 | +39 | +3.2% | 27,900 |
| 2004/12/29 | 1,242 | 1,244 | 1,222 | 1,231 | +3 | +0.2% | 14,900 |
| 2004/12/28 | 1,214 | 1,228 | 1,203 | 1,228 | +27 | +2.2% | 9,900 |
5001～
5050
件表示中 / 7015件
類似銘柄と比較する
現在ご覧いただいている「ＯｌｙｍｐｉｃＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯｌｙｍｐｉｃＧ | 41,100円 | +1.4% | - | 3.65% | 18.88倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ひらまつ | 13,000円 | -12.3% | -40.5% | 0.00% | 131.31倍 | 1.56倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ｊＧｒｏｕｐ | 78,200円 | +8.9% | +3.7% | 0.51% | 39.28倍 | 17.41倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| テイツー | 13,700円 | +9.7% | +19.7% | 2.92% | 12.44倍 | 1.42倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| アシードＨＤ | 68,200円 | +8.5% | +18.9% | 2.93% | 10.02倍 | 1.16倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
市場注目の銘柄
チャート関連のコラム
