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 |
|---|---|---|---|---|---|---|---|
| 2003/12/16 | 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 |
| 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 |
5301～
5350
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
