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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,279 | 1,304 | 1,277 | 1,300 | +21 | +1.6% | 4,900 |
| 2003/11/19 | 1,270 | 1,295 | 1,265 | 1,279 | -1 | -0.1% | 3,500 |
| 2003/11/18 | 1,280 | 1,280 | 1,261 | 1,280 | -22 | -1.7% | 5,800 |
| 2003/11/17 | 1,340 | 1,340 | 1,297 | 1,302 | -23 | -1.7% | 5,500 |
| 2003/11/14 | 1,379 | 1,381 | 1,325 | 1,325 | -24 | -1.8% | 5,100 |
| 2003/11/13 | 1,337 | 1,353 | 1,321 | 1,349 | +32 | +2.4% | 4,400 |
| 2003/11/12 | 1,350 | 1,350 | 1,317 | 1,317 | -28 | -2.1% | 2,000 |
| 2003/11/11 | 1,340 | 1,349 | 1,310 | 1,345 | -3 | -0.2% | 9,100 |
| 2003/11/10 | 1,361 | 1,368 | 1,330 | 1,348 | -12 | -0.9% | 5,400 |
| 2003/11/07 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 4,900 |
| 2003/11/06 | 1,353 | 1,390 | 1,350 | 1,350 | -16 | -1.2% | 3,200 |
| 2003/11/05 | 1,398 | 1,400 | 1,351 | 1,366 | -31 | -2.2% | 4,300 |
| 2003/11/04 | 1,390 | 1,399 | 1,385 | 1,397 | +47 | +3.5% | 6,400 |
| 2003/10/31 | 1,395 | 1,395 | 1,350 | 1,350 | -29 | -2.1% | 21,600 |
| 2003/10/30 | 1,368 | 1,386 | 1,368 | 1,379 | +15 | +1.1% | 5,100 |
| 2003/10/29 | 1,363 | 1,373 | 1,363 | 1,364 | +8 | +0.6% | 4,700 |
| 2003/10/28 | 1,356 | 1,389 | 1,356 | 1,356 | +4 | +0.3% | 4,600 |
| 2003/10/27 | 1,361 | 1,377 | 1,352 | 1,352 | -8 | -0.6% | 6,300 |
| 2003/10/24 | 1,419 | 1,419 | 1,360 | 1,360 | -20 | -1.4% | 12,900 |
| 2003/10/23 | 1,400 | 1,409 | 1,380 | 1,380 | -21 | -1.5% | 15,700 |
| 2003/10/22 | 1,417 | 1,417 | 1,401 | 1,401 | -6 | -0.4% | 6,100 |
| 2003/10/21 | 1,413 | 1,420 | 1,407 | 1,407 | -16 | -1.1% | 8,800 |
| 2003/10/20 | 1,415 | 1,424 | 1,415 | 1,423 | +8 | +0.6% | 5,400 |
| 2003/10/17 | 1,428 | 1,430 | 1,412 | 1,415 | -13 | -0.9% | 3,900 |
| 2003/10/16 | 1,434 | 1,434 | 1,415 | 1,428 | +11 | +0.8% | 4,200 |
| 2003/10/15 | 1,411 | 1,430 | 1,411 | 1,417 | -13 | -0.9% | 5,300 |
| 2003/10/14 | 1,456 | 1,456 | 1,430 | 1,430 | -9 | -0.6% | 5,300 |
| 2003/10/10 | 1,416 | 1,456 | 1,410 | 1,439 | +9 | +0.6% | 14,100 |
| 2003/10/09 | 1,447 | 1,448 | 1,430 | 1,430 | -27 | -1.9% | 2,700 |
| 2003/10/08 | 1,430 | 1,457 | 1,430 | 1,457 | +19 | +1.3% | 2,700 |
| 2003/10/07 | 1,460 | 1,460 | 1,415 | 1,438 | -21 | -1.4% | 6,500 |
| 2003/10/06 | 1,465 | 1,470 | 1,406 | 1,459 | +14 | +1% | 14,500 |
| 2003/10/03 | 1,453 | 1,453 | 1,441 | 1,445 | -8 | -0.6% | 2,600 |
| 2003/10/02 | 1,465 | 1,465 | 1,453 | 1,453 | ±0 | ±0% | 10,000 |
| 2003/10/01 | 1,465 | 1,465 | 1,446 | 1,453 | +27 | +1.9% | 22,100 |
| 2003/09/30 | 1,424 | 1,426 | 1,408 | 1,426 | -7 | -0.5% | 7,700 |
| 2003/09/29 | 1,422 | 1,447 | 1,422 | 1,433 | +16 | +1.1% | 6,300 |
| 2003/09/26 | 1,421 | 1,421 | 1,413 | 1,417 | -4 | -0.3% | 4,800 |
| 2003/09/25 | 1,432 | 1,432 | 1,421 | 1,421 | +8 | +0.6% | 12,600 |
| 2003/09/24 | 1,432 | 1,433 | 1,411 | 1,413 | -17 | -1.2% | 10,900 |
| 2003/09/22 | 1,420 | 1,430 | 1,405 | 1,430 | +13 | +0.9% | 15,200 |
| 2003/09/19 | 1,420 | 1,421 | 1,406 | 1,417 | -3 | -0.2% | 14,500 |
| 2003/09/18 | 1,429 | 1,429 | 1,414 | 1,420 | +1 | +0.1% | 8,600 |
| 2003/09/17 | 1,410 | 1,420 | 1,410 | 1,419 | +9 | +0.6% | 15,100 |
| 2003/09/16 | 1,447 | 1,447 | 1,402 | 1,410 | +21 | +1.5% | 12,900 |
| 2003/09/12 | 1,435 | 1,435 | 1,386 | 1,389 | +1 | +0.1% | 33,900 |
| 2003/09/11 | 1,396 | 1,421 | 1,380 | 1,388 | +3 | +0.2% | 17,500 |
| 2003/09/10 | 1,445 | 1,445 | 1,385 | 1,385 | -45 | -3.1% | 23,500 |
| 2003/09/09 | 1,431 | 1,447 | 1,427 | 1,430 | +6 | +0.4% | 12,000 |
| 2003/09/08 | 1,435 | 1,435 | 1,421 | 1,424 | +13 | +0.9% | 9,200 |
5251～
5300
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
