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 |
|---|---|---|---|---|---|---|---|
| 2004/12/24 | 1,200 | 1,220 | 1,200 | 1,220 | +22 | +1.8% | 34,100 |
| 2004/12/22 | 1,200 | 1,200 | 1,182 | 1,198 | +6 | +0.5% | 9,700 |
| 2004/12/21 | 1,182 | 1,199 | 1,182 | 1,192 | +10 | +0.8% | 7,000 |
| 2004/12/20 | 1,196 | 1,196 | 1,180 | 1,182 | -1 | -0.1% | 5,800 |
| 2004/12/17 | 1,170 | 1,185 | 1,170 | 1,183 | +10 | +0.9% | 5,000 |
| 2004/12/16 | 1,173 | 1,175 | 1,170 | 1,173 | +1 | +0.1% | 6,100 |
| 2004/12/15 | 1,183 | 1,184 | 1,171 | 1,172 | +3 | +0.3% | 4,900 |
| 2004/12/14 | 1,161 | 1,169 | 1,150 | 1,169 | -6 | -0.5% | 22,700 |
| 2004/12/13 | 1,190 | 1,190 | 1,175 | 1,175 | -14 | -1.2% | 11,500 |
| 2004/12/10 | 1,190 | 1,199 | 1,185 | 1,189 | -4 | -0.3% | 28,100 |
| 2004/12/09 | 1,210 | 1,210 | 1,192 | 1,193 | -17 | -1.4% | 10,500 |
| 2004/12/08 | 1,218 | 1,230 | 1,210 | 1,210 | +1 | +0.1% | 11,500 |
| 2004/12/07 | 1,220 | 1,220 | 1,203 | 1,209 | +8 | +0.7% | 6,900 |
| 2004/12/06 | 1,200 | 1,231 | 1,195 | 1,201 | +8 | +0.7% | 17,600 |
| 2004/12/03 | 1,192 | 1,195 | 1,192 | 1,193 | -1 | -0.1% | 3,400 |
| 2004/12/02 | 1,197 | 1,197 | 1,180 | 1,194 | +8 | +0.7% | 6,800 |
| 2004/12/01 | 1,197 | 1,197 | 1,182 | 1,186 | +8 | +0.7% | 23,400 |
| 2004/11/30 | 1,182 | 1,182 | 1,175 | 1,178 | -10 | -0.8% | 10,700 |
| 2004/11/29 | 1,180 | 1,196 | 1,170 | 1,188 | +23 | +2% | 11,400 |
| 2004/11/26 | 1,162 | 1,174 | 1,162 | 1,165 | -1 | -0.1% | 7,400 |
| 2004/11/25 | 1,183 | 1,183 | 1,160 | 1,166 | +2 | +0.2% | 6,400 |
| 2004/11/24 | 1,159 | 1,174 | 1,155 | 1,164 | +4 | +0.3% | 6,600 |
| 2004/11/22 | 1,172 | 1,172 | 1,158 | 1,160 | -12 | -1% | 9,500 |
| 2004/11/19 | 1,190 | 1,195 | 1,172 | 1,172 | +1 | +0.1% | 7,300 |
| 2004/11/18 | 1,200 | 1,225 | 1,167 | 1,171 | -29 | -2.4% | 27,200 |
| 2004/11/17 | 1,210 | 1,217 | 1,200 | 1,200 | -9 | -0.7% | 8,600 |
| 2004/11/16 | 1,210 | 1,220 | 1,205 | 1,209 | -1 | -0.1% | 12,800 |
| 2004/11/15 | 1,205 | 1,217 | 1,198 | 1,210 | +7 | +0.6% | 16,900 |
| 2004/11/12 | 1,192 | 1,207 | 1,191 | 1,203 | +11 | +0.9% | 9,000 |
| 2004/11/11 | 1,206 | 1,216 | 1,192 | 1,192 | -8 | -0.7% | 8,000 |
| 2004/11/10 | 1,214 | 1,214 | 1,200 | 1,200 | -4 | -0.3% | 10,400 |
| 2004/11/09 | 1,209 | 1,220 | 1,195 | 1,204 | +13 | +1.1% | 5,600 |
| 2004/11/08 | 1,225 | 1,225 | 1,191 | 1,191 | -15 | -1.2% | 7,700 |
| 2004/11/05 | 1,188 | 1,212 | 1,188 | 1,206 | +20 | +1.7% | 10,900 |
| 2004/11/04 | 1,191 | 1,211 | 1,186 | 1,186 | -5 | -0.4% | 19,100 |
| 2004/11/02 | 1,185 | 1,195 | 1,183 | 1,191 | +1 | +0.1% | 7,900 |
| 2004/11/01 | 1,210 | 1,210 | 1,187 | 1,190 | ±0 | ±0% | 14,300 |
| 2004/10/29 | 1,210 | 1,210 | 1,181 | 1,190 | -23 | -1.9% | 33,500 |
| 2004/10/28 | 1,222 | 1,232 | 1,202 | 1,213 | ±0 | ±0% | 34,000 |
| 2004/10/27 | 1,232 | 1,298 | 1,207 | 1,213 | -15 | -1.2% | 21,100 |
| 2004/10/26 | 1,227 | 1,252 | 1,227 | 1,228 | -9 | -0.7% | 6,700 |
| 2004/10/25 | 1,282 | 1,282 | 1,207 | 1,237 | -45 | -3.5% | 24,100 |
| 2004/10/22 | 1,261 | 1,282 | 1,260 | 1,282 | +12 | +0.9% | 3,800 |
| 2004/10/21 | 1,273 | 1,290 | 1,270 | 1,270 | -7 | -0.5% | 9,900 |
| 2004/10/20 | 1,300 | 1,304 | 1,276 | 1,277 | -23 | -1.8% | 10,100 |
| 2004/10/19 | 1,301 | 1,315 | 1,300 | 1,300 | +10 | +0.8% | 5,400 |
| 2004/10/18 | 1,302 | 1,302 | 1,287 | 1,290 | +7 | +0.5% | 11,100 |
| 2004/10/15 | 1,312 | 1,319 | 1,283 | 1,283 | -10 | -0.8% | 16,900 |
| 2004/10/14 | 1,310 | 1,310 | 1,293 | 1,293 | -17 | -1.3% | 14,400 |
| 2004/10/13 | 1,313 | 1,320 | 1,310 | 1,310 | -3 | -0.2% | 5,600 |
5051～
5100
件表示中 / 7014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 | 41,000円 | +1.4% | - | 3.66% | 18.83倍 | 0.37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 |
| リネットＪＰＮ | 67,000円 | -14.4% | - | 0.00% | 48.90倍 | 15.31倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ｊＧｒｏｕｐ | 78,300円 | +8.9% | +3.7% | 0.51% | 39.33倍 | 17.43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 |
| アシードＨＤ | 68,700円 | +8.5% | +18.9% | 2.91% | 10.09倍 | 1.18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 |
| ワッツ | 67,800円 | +1.2% | +5.9% | 2.65% | 9.45倍 | 0.70倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
市場注目の銘柄
チャート関連のコラム
