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 |
|---|---|---|---|---|---|---|---|
| 2003/10/02 | 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 |
| 2003/09/05 | 1,429 | 1,429 | 1,411 | 1,411 | -18 | -1.3% | 3,500 |
| 2003/09/04 | 1,435 | 1,438 | 1,429 | 1,429 | ±0 | ±0% | 5,900 |
| 2003/09/03 | 1,411 | 1,430 | 1,380 | 1,429 | +26 | +1.9% | 9,200 |
| 2003/09/02 | 1,450 | 1,450 | 1,396 | 1,403 | -46 | -3.2% | 11,900 |
| 2003/09/01 | 1,440 | 1,449 | 1,400 | 1,449 | +49 | +3.5% | 8,300 |
| 2003/08/29 | 1,405 | 1,415 | 1,380 | 1,400 | -10 | -0.7% | 28,900 |
| 2003/08/28 | 1,406 | 1,418 | 1,403 | 1,410 | +10 | +0.7% | 12,500 |
| 2003/08/27 | 1,411 | 1,422 | 1,400 | 1,400 | -10 | -0.7% | 10,400 |
| 2003/08/26 | 1,439 | 1,439 | 1,410 | 1,410 | -29 | -2% | 7,900 |
| 2003/08/25 | 1,437 | 1,453 | 1,430 | 1,439 | +2 | +0.1% | 7,100 |
| 2003/08/22 | 1,446 | 1,446 | 1,435 | 1,437 | -12 | -0.8% | 8,700 |
| 2003/08/21 | 1,451 | 1,464 | 1,446 | 1,449 | -2 | -0.1% | 5,800 |
| 2003/08/20 | 1,431 | 1,451 | 1,431 | 1,451 | +14 | +1% | 4,800 |
| 2003/08/19 | 1,438 | 1,450 | 1,433 | 1,437 | +6 | +0.4% | 3,800 |
| 2003/08/18 | 1,446 | 1,465 | 1,431 | 1,431 | +5 | +0.4% | 2,300 |
| 2003/08/15 | 1,441 | 1,472 | 1,418 | 1,426 | -7 | -0.5% | 6,200 |
| 2003/08/14 | 1,434 | 1,454 | 1,409 | 1,433 | +4 | +0.3% | 9,800 |
| 2003/08/13 | 1,427 | 1,448 | 1,407 | 1,429 | +22 | +1.6% | 8,700 |
| 2003/08/12 | 1,392 | 1,415 | 1,391 | 1,407 | +15 | +1.1% | 26,600 |
| 2003/08/11 | 1,395 | 1,395 | 1,390 | 1,392 | -3 | -0.2% | 4,100 |
| 2003/08/08 | 1,430 | 1,444 | 1,392 | 1,395 | -50 | -3.5% | 9,200 |
| 2003/08/07 | 1,470 | 1,470 | 1,445 | 1,445 | -27 | -1.8% | 8,500 |
| 2003/08/06 | 1,484 | 1,484 | 1,471 | 1,472 | -14 | -0.9% | 4,300 |
| 2003/08/05 | 1,483 | 1,520 | 1,469 | 1,486 | -43 | -2.8% | 11,600 |
| 2003/08/04 | 1,515 | 1,557 | 1,514 | 1,529 | -30 | -1.9% | 5,700 |
| 2003/08/01 | 1,585 | 1,585 | 1,559 | 1,559 | +34 | +2.2% | 4,800 |
| 2003/07/31 | 1,558 | 1,558 | 1,525 | 1,525 | -44 | -2.8% | 19,800 |
| 2003/07/30 | 1,570 | 1,570 | 1,540 | 1,569 | -1 | -0.1% | 12,700 |
| 2003/07/29 | 1,600 | 1,600 | 1,570 | 1,570 | -13 | -0.8% | 8,800 |
| 2003/07/28 | 1,576 | 1,593 | 1,572 | 1,583 | +11 | +0.7% | 5,300 |
| 2003/07/25 | 1,605 | 1,605 | 1,572 | 1,572 | -15 | -0.9% | 14,400 |
| 2003/07/24 | 1,610 | 1,610 | 1,587 | 1,587 | +1 | +0.1% | 7,000 |
| 2003/07/23 | 1,593 | 1,593 | 1,568 | 1,586 | +24 | +1.5% | 7,500 |
5351～
5400
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
