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 |
|---|---|---|---|---|---|---|---|
| 2004/10/14 | 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 |
| 2004/10/12 | 1,331 | 1,340 | 1,305 | 1,313 | -34 | -2.5% | 19,000 |
| 2004/10/08 | 1,372 | 1,383 | 1,333 | 1,347 | -30 | -2.2% | 20,800 |
| 2004/10/07 | 1,378 | 1,389 | 1,360 | 1,377 | -3 | -0.2% | 5,000 |
| 2004/10/06 | 1,355 | 1,380 | 1,355 | 1,380 | +5 | +0.4% | 8,900 |
| 2004/10/05 | 1,379 | 1,380 | 1,364 | 1,375 | ±0 | ±0% | 8,700 |
| 2004/10/04 | 1,351 | 1,377 | 1,351 | 1,375 | +26 | +1.9% | 3,300 |
| 2004/10/01 | 1,355 | 1,356 | 1,331 | 1,349 | -6 | -0.4% | 2,500 |
| 2004/09/30 | 1,371 | 1,371 | 1,355 | 1,355 | +4 | +0.3% | 19,500 |
| 2004/09/29 | 1,333 | 1,358 | 1,333 | 1,351 | +25 | +1.9% | 6,000 |
| 2004/09/28 | 1,339 | 1,357 | 1,326 | 1,326 | -13 | -1% | 3,700 |
| 2004/09/27 | 1,334 | 1,348 | 1,319 | 1,339 | +6 | +0.5% | 9,300 |
| 2004/09/24 | 1,365 | 1,365 | 1,330 | 1,333 | -36 | -2.6% | 11,400 |
| 2004/09/22 | 1,355 | 1,373 | 1,346 | 1,369 | +12 | +0.9% | 6,300 |
| 2004/09/21 | 1,357 | 1,378 | 1,356 | 1,357 | +3 | +0.2% | 5,500 |
| 2004/09/17 | 1,360 | 1,369 | 1,354 | 1,354 | -6 | -0.4% | 3,100 |
| 2004/09/16 | 1,359 | 1,375 | 1,356 | 1,360 | -19 | -1.4% | 5,300 |
| 2004/09/15 | 1,394 | 1,394 | 1,379 | 1,379 | -13 | -0.9% | 2,700 |
| 2004/09/14 | 1,379 | 1,394 | 1,379 | 1,392 | -1 | -0.1% | 4,900 |
| 2004/09/13 | 1,394 | 1,394 | 1,379 | 1,393 | +17 | +1.2% | 1,600 |
| 2004/09/10 | 1,390 | 1,391 | 1,373 | 1,376 | -14 | -1% | 37,700 |
| 2004/09/09 | 1,400 | 1,400 | 1,390 | 1,390 | -1 | -0.1% | 3,400 |
| 2004/09/08 | 1,399 | 1,399 | 1,379 | 1,391 | +10 | +0.7% | 5,500 |
| 2004/09/07 | 1,389 | 1,395 | 1,379 | 1,381 | -9 | -0.6% | 4,100 |
| 2004/09/06 | 1,390 | 1,398 | 1,371 | 1,390 | +17 | +1.2% | 7,500 |
| 2004/09/03 | 1,397 | 1,397 | 1,370 | 1,373 | -17 | -1.2% | 4,500 |
| 2004/09/02 | 1,376 | 1,390 | 1,376 | 1,390 | ±0 | ±0% | 5,000 |
| 2004/09/01 | 1,393 | 1,394 | 1,389 | 1,390 | +15 | +1.1% | 2,300 |
| 2004/08/31 | 1,407 | 1,407 | 1,375 | 1,375 | -32 | -2.3% | 15,400 |
| 2004/08/30 | 1,389 | 1,407 | 1,389 | 1,407 | +19 | +1.4% | 6,800 |
| 2004/08/27 | 1,390 | 1,390 | 1,377 | 1,388 | -2 | -0.1% | 5,600 |
| 2004/08/26 | 1,380 | 1,400 | 1,380 | 1,390 | ±0 | ±0% | 6,100 |
| 2004/08/25 | 1,380 | 1,393 | 1,372 | 1,390 | +11 | +0.8% | 6,700 |
| 2004/08/24 | 1,392 | 1,398 | 1,369 | 1,379 | -13 | -0.9% | 10,500 |
| 2004/08/23 | 1,387 | 1,399 | 1,387 | 1,392 | +5 | +0.4% | 3,100 |
| 2004/08/20 | 1,389 | 1,390 | 1,380 | 1,387 | -4 | -0.3% | 2,400 |
| 2004/08/19 | 1,381 | 1,393 | 1,380 | 1,391 | -1 | -0.1% | 1,700 |
| 2004/08/18 | 1,383 | 1,395 | 1,383 | 1,392 | +9 | +0.7% | 3,300 |
| 2004/08/17 | 1,398 | 1,398 | 1,382 | 1,383 | -10 | -0.7% | 3,000 |
| 2004/08/16 | 1,375 | 1,393 | 1,375 | 1,393 | +13 | +0.9% | 4,000 |
| 2004/08/13 | 1,392 | 1,401 | 1,374 | 1,380 | -20 | -1.4% | 8,400 |
| 2004/08/12 | 1,394 | 1,401 | 1,394 | 1,400 | -14 | -1% | 1,900 |
| 2004/08/11 | 1,387 | 1,414 | 1,387 | 1,414 | +28 | +2% | 4,500 |
| 2004/08/10 | 1,384 | 1,404 | 1,384 | 1,386 | -10 | -0.7% | 5,300 |
| 2004/08/09 | 1,380 | 1,398 | 1,379 | 1,396 | -2 | -0.1% | 2,400 |
| 2004/08/06 | 1,381 | 1,398 | 1,381 | 1,398 | -8 | -0.6% | 2,900 |
| 2004/08/05 | 1,414 | 1,419 | 1,401 | 1,406 | -8 | -0.6% | 2,400 |
| 2004/08/04 | 1,400 | 1,414 | 1,392 | 1,414 | +4 | +0.3% | 6,800 |
| 2004/08/03 | 1,404 | 1,410 | 1,401 | 1,410 | -7 | -0.5% | 5,600 |
5051～
5100
件表示中 / 6966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 | 41,600円 | +1.4% | - | 3.61% | 19.11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 |
| テイツー | 14,800円 | +9.7% | +19.7% | 2.70% | 13.41倍 | 1.53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 |
| Ｙ’Ｓ | 299,600円 | +7.7% | +108.5% | 0.00% | 18.30倍 | 14.57倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ワッツ | 71,000円 | +1.2% | +5.9% | 2.54% | 9.86倍 | 0.74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 |
| ハ ブ | 74,600円 | +6.3% | +2.0% | 1.34% | 22.34倍 | 3.25倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
