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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 1,343 | 1,350 | 1,339 | 1,340 | ±0 | ±0% | 3,800 |
| 2004/02/05 | 1,332 | 1,343 | 1,332 | 1,340 | +8 | +0.6% | 5,100 |
| 2004/02/04 | 1,380 | 1,390 | 1,332 | 1,332 | -29 | -2.1% | 10,200 |
| 2004/02/03 | 1,377 | 1,377 | 1,330 | 1,361 | -7 | -0.5% | 12,300 |
| 2004/02/02 | 1,322 | 1,371 | 1,322 | 1,368 | +47 | +3.6% | 4,900 |
| 2004/01/30 | 1,350 | 1,350 | 1,321 | 1,321 | -29 | -2.1% | 23,100 |
| 2004/01/29 | 1,371 | 1,371 | 1,349 | 1,350 | -22 | -1.6% | 19,200 |
| 2004/01/28 | 1,385 | 1,385 | 1,371 | 1,372 | -13 | -0.9% | 14,100 |
| 2004/01/27 | 1,388 | 1,398 | 1,385 | 1,385 | -1 | -0.1% | 9,800 |
| 2004/01/26 | 1,386 | 1,399 | 1,385 | 1,386 | -1 | -0.1% | 7,500 |
| 2004/01/23 | 1,395 | 1,400 | 1,387 | 1,387 | +2 | +0.1% | 10,200 |
| 2004/01/22 | 1,387 | 1,395 | 1,383 | 1,385 | -1 | -0.1% | 7,300 |
| 2004/01/21 | 1,397 | 1,407 | 1,386 | 1,386 | -14 | -1% | 8,300 |
| 2004/01/20 | 1,401 | 1,410 | 1,400 | 1,400 | -1 | -0.1% | 5,400 |
| 2004/01/19 | 1,415 | 1,415 | 1,390 | 1,401 | +6 | +0.4% | 4,100 |
| 2004/01/16 | 1,399 | 1,419 | 1,381 | 1,395 | +5 | +0.4% | 5,400 |
| 2004/01/15 | 1,400 | 1,401 | 1,390 | 1,390 | -10 | -0.7% | 6,700 |
| 2004/01/14 | 1,403 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 4,700 |
| 2004/01/13 | 1,419 | 1,419 | 1,401 | 1,402 | -9 | -0.6% | 6,100 |
| 2004/01/09 | 1,419 | 1,419 | 1,410 | 1,411 | +3 | +0.2% | 5,700 |
| 2004/01/08 | 1,420 | 1,420 | 1,408 | 1,408 | +16 | +1.1% | 5,800 |
| 2004/01/07 | 1,396 | 1,405 | 1,390 | 1,392 | +1 | +0.1% | 6,200 |
| 2004/01/06 | 1,430 | 1,434 | 1,391 | 1,391 | +12 | +0.9% | 17,900 |
| 2004/01/05 | 1,380 | 1,400 | 1,379 | 1,379 | -12 | -0.9% | 1,600 |
| 2003/12/30 | 1,387 | 1,397 | 1,387 | 1,391 | -8 | -0.6% | 3,400 |
| 2003/12/29 | 1,400 | 1,400 | 1,386 | 1,399 | -1 | -0.1% | 4,500 |
| 2003/12/26 | 1,384 | 1,400 | 1,381 | 1,400 | +16 | +1.2% | 2,200 |
| 2003/12/25 | 1,400 | 1,400 | 1,370 | 1,384 | -16 | -1.1% | 6,300 |
| 2003/12/24 | 1,380 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 3,100 |
| 2003/12/22 | 1,390 | 1,400 | 1,387 | 1,400 | ±0 | ±0% | 6,900 |
| 2003/12/19 | 1,397 | 1,411 | 1,382 | 1,400 | +1 | +0.1% | 6,000 |
| 2003/12/18 | 1,366 | 1,401 | 1,365 | 1,399 | +13 | +0.9% | 3,600 |
| 2003/12/17 | 1,400 | 1,400 | 1,381 | 1,386 | -22 | -1.6% | 4,600 |
| 2003/12/16 | 1,432 | 1,440 | 1,403 | 1,408 | -33 | -2.3% | 3,700 |
| 2003/12/15 | 1,427 | 1,447 | 1,427 | 1,441 | +15 | +1.1% | 1,900 |
| 2003/12/12 | 1,440 | 1,447 | 1,422 | 1,426 | +1 | +0.1% | 29,800 |
| 2003/12/11 | 1,420 | 1,425 | 1,410 | 1,425 | +15 | +1.1% | 1,300 |
| 2003/12/10 | 1,401 | 1,429 | 1,401 | 1,410 | -3 | -0.2% | 4,000 |
| 2003/12/09 | 1,430 | 1,430 | 1,405 | 1,413 | -17 | -1.2% | 8,600 |
| 2003/12/08 | 1,425 | 1,430 | 1,410 | 1,430 | +24 | +1.7% | 11,500 |
| 2003/12/05 | 1,412 | 1,420 | 1,404 | 1,406 | -5 | -0.4% | 6,700 |
| 2003/12/04 | 1,403 | 1,425 | 1,403 | 1,411 | -12 | -0.8% | 4,300 |
| 2003/12/03 | 1,415 | 1,440 | 1,399 | 1,423 | +68 | +5% | 26,200 |
| 2003/12/02 | 1,400 | 1,402 | 1,348 | 1,355 | -33 | -2.4% | 6,200 |
| 2003/12/01 | 1,370 | 1,388 | 1,340 | 1,388 | +13 | +0.9% | 11,700 |
| 2003/11/28 | 1,332 | 1,378 | 1,332 | 1,375 | +3 | +0.2% | 9,400 |
| 2003/11/27 | 1,360 | 1,380 | 1,345 | 1,372 | +32 | +2.4% | 5,400 |
| 2003/11/26 | 1,326 | 1,344 | 1,326 | 1,340 | +14 | +1.1% | 3,600 |
| 2003/11/25 | 1,335 | 1,340 | 1,318 | 1,326 | +16 | +1.2% | 8,300 |
| 2003/11/21 | 1,300 | 1,319 | 1,300 | 1,310 | +10 | +0.8% | 2,700 |
5201～
5250
件表示中 / 6946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 |
| アールビバン | 108,100円 | -5.5% | -28.1% | 9.25% | 8.95倍 | 0.64倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ベリテ | 35,300円 | +3.2% | +1.1% | 5.24% | 18.93倍 | 2.22倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| Ｙ’Ｓ | 287,200円 | +7.7% | +108.5% | 0.00% | 17.54倍 | 13.97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 | 70,300円 | +1.2% | +5.9% | 2.56% | 9.77倍 | 0.72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
