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 |
|---|---|---|---|---|---|---|---|
| 2004/03/03 | 1,400 | 1,407 | 1,392 | 1,392 | +2 | +0.1% | 16,500 |
| 2004/03/02 | 1,400 | 1,405 | 1,385 | 1,390 | -7 | -0.5% | 10,700 |
| 2004/03/01 | 1,400 | 1,409 | 1,371 | 1,397 | +19 | +1.4% | 32,500 |
| 2004/02/27 | 1,355 | 1,379 | 1,355 | 1,378 | +9 | +0.7% | 16,700 |
| 2004/02/26 | 1,371 | 1,371 | 1,353 | 1,369 | +17 | +1.3% | 8,700 |
| 2004/02/25 | 1,366 | 1,378 | 1,351 | 1,352 | -13 | -1% | 12,300 |
| 2004/02/24 | 1,361 | 1,381 | 1,355 | 1,365 | -24 | -1.7% | 12,100 |
| 2004/02/23 | 1,382 | 1,399 | 1,382 | 1,389 | +7 | +0.5% | 27,100 |
| 2004/02/20 | 1,391 | 1,400 | 1,381 | 1,382 | +1 | +0.1% | 11,500 |
| 2004/02/19 | 1,385 | 1,395 | 1,381 | 1,381 | -2 | -0.1% | 14,800 |
| 2004/02/18 | 1,375 | 1,395 | 1,375 | 1,383 | -2 | -0.1% | 9,100 |
| 2004/02/17 | 1,370 | 1,394 | 1,370 | 1,385 | +16 | +1.2% | 6,800 |
| 2004/02/16 | 1,381 | 1,381 | 1,360 | 1,369 | -1 | -0.1% | 10,800 |
| 2004/02/13 | 1,350 | 1,380 | 1,348 | 1,370 | +1 | +0.1% | 16,700 |
| 2004/02/12 | 1,350 | 1,369 | 1,349 | 1,369 | +23 | +1.7% | 8,500 |
| 2004/02/10 | 1,342 | 1,353 | 1,342 | 1,346 | +4 | +0.3% | 8,200 |
| 2004/02/09 | 1,360 | 1,372 | 1,342 | 1,342 | +2 | +0.1% | 4,500 |
| 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 |
5251～
5300
件表示中 / 7013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 |
| ｊＧｒｏｕｐ | 78,000円 | +8.9% | +3.7% | 0.51% | 39.18倍 | 17.36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 |
| ＪクラフトＨＤ | 25,800円 | -5.8% | - | 1.16% | - | 2.70倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| アプライド | 344,000円 | +0.5% | +0.4% | 2.91% | 5.24倍 | 0.79倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| アシードＨＤ | 67,700円 | +8.5% | +18.9% | 2.95% | 9.94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
