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 |
|---|---|---|---|---|---|---|---|
| 2003/07/22 | 1,610 | 1,610 | 1,558 | 1,562 | -38 | -2.4% | 8,700 |
| 2003/07/18 | 1,647 | 1,647 | 1,600 | 1,600 | -17 | -1.1% | 11,600 |
| 2003/07/17 | 1,633 | 1,633 | 1,604 | 1,617 | +14 | +0.9% | 4,300 |
| 2003/07/16 | 1,608 | 1,637 | 1,603 | 1,603 | -5 | -0.3% | 8,100 |
| 2003/07/15 | 1,632 | 1,650 | 1,608 | 1,608 | +8 | +0.5% | 5,900 |
| 2003/07/14 | 1,612 | 1,612 | 1,600 | 1,600 | -11 | -0.7% | 4,100 |
| 2003/07/11 | 1,635 | 1,644 | 1,549 | 1,611 | -54 | -3.2% | 13,800 |
| 2003/07/10 | 1,671 | 1,682 | 1,653 | 1,665 | +24 | +1.5% | 10,600 |
| 2003/07/09 | 1,625 | 1,649 | 1,622 | 1,641 | +12 | +0.7% | 8,100 |
| 2003/07/08 | 1,659 | 1,659 | 1,614 | 1,629 | -31 | -1.9% | 8,000 |
| 2003/07/07 | 1,629 | 1,674 | 1,629 | 1,660 | +1 | +0.1% | 11,500 |
| 2003/07/04 | 1,643 | 1,698 | 1,643 | 1,659 | +19 | +1.2% | 7,100 |
| 2003/07/03 | 1,699 | 1,699 | 1,640 | 1,640 | ±0 | ±0% | 7,200 |
| 2003/07/02 | 1,643 | 1,672 | 1,637 | 1,640 | +9 | +0.6% | 5,400 |
| 2003/07/01 | 1,611 | 1,639 | 1,611 | 1,631 | -7 | -0.4% | 6,600 |
| 2003/06/30 | 1,663 | 1,663 | 1,625 | 1,638 | -31 | -1.9% | 20,300 |
| 2003/06/27 | 1,652 | 1,679 | 1,641 | 1,669 | +47 | +2.9% | 14,700 |
| 2003/06/26 | 1,688 | 1,688 | 1,622 | 1,622 | -8 | -0.5% | 6,900 |
| 2003/06/25 | 1,625 | 1,636 | 1,625 | 1,630 | +1 | +0.1% | 10,200 |
| 2003/06/24 | 1,621 | 1,645 | 1,620 | 1,629 | +9 | +0.6% | 7,900 |
| 2003/06/23 | 1,663 | 1,687 | 1,610 | 1,620 | -43 | -2.6% | 16,800 |
| 2003/06/20 | 1,685 | 1,697 | 1,660 | 1,663 | +8 | +0.5% | 3,900 |
| 2003/06/19 | 1,680 | 1,680 | 1,622 | 1,655 | -25 | -1.5% | 7,100 |
| 2003/06/18 | 1,740 | 1,740 | 1,680 | 1,680 | ±0 | ±0% | 4,200 |
| 2003/06/17 | 1,680 | 1,688 | 1,680 | 1,680 | -30 | -1.8% | 6,900 |
| 2003/06/16 | 1,680 | 1,741 | 1,680 | 1,710 | -30 | -1.7% | 10,400 |
| 2003/06/13 | 1,732 | 1,758 | 1,722 | 1,740 | -42 | -2.4% | 37,300 |
| 2003/06/12 | 1,795 | 1,808 | 1,782 | 1,782 | -7 | -0.4% | 7,300 |
| 2003/06/11 | 1,788 | 1,818 | 1,788 | 1,789 | -16 | -0.9% | 8,600 |
| 2003/06/10 | 1,789 | 1,850 | 1,789 | 1,805 | +29 | +1.6% | 27,900 |
| 2003/06/09 | 1,816 | 1,818 | 1,776 | 1,776 | -10 | -0.6% | 10,400 |
| 2003/06/06 | 1,764 | 1,786 | 1,758 | 1,786 | +22 | +1.2% | 6,100 |
| 2003/06/05 | 1,733 | 1,795 | 1,733 | 1,764 | +8 | +0.5% | 3,100 |
| 2003/06/04 | 1,794 | 1,794 | 1,756 | 1,756 | -18 | -1% | 3,100 |
| 2003/06/03 | 1,732 | 1,783 | 1,732 | 1,774 | +12 | +0.7% | 4,300 |
| 2003/06/02 | 1,750 | 1,765 | 1,750 | 1,762 | -8 | -0.5% | 1,800 |
| 2003/05/30 | 1,802 | 1,819 | 1,770 | 1,770 | -31 | -1.7% | 16,100 |
| 2003/05/29 | 1,787 | 1,818 | 1,771 | 1,801 | +44 | +2.5% | 6,100 |
| 2003/05/28 | 1,724 | 1,758 | 1,724 | 1,757 | +35 | +2% | 4,600 |
| 2003/05/27 | 1,768 | 1,773 | 1,722 | 1,722 | -45 | -2.5% | 4,100 |
| 2003/05/26 | 1,790 | 1,791 | 1,758 | 1,767 | -3 | -0.2% | 3,100 |
| 2003/05/23 | 1,747 | 1,785 | 1,725 | 1,770 | +23 | +1.3% | 9,500 |
| 2003/05/22 | 1,731 | 1,754 | 1,731 | 1,747 | +2 | +0.1% | 2,900 |
| 2003/05/21 | 1,809 | 1,809 | 1,745 | 1,745 | -34 | -1.9% | 2,800 |
| 2003/05/20 | 1,760 | 1,779 | 1,760 | 1,779 | +19 | +1.1% | 1,300 |
| 2003/05/19 | 1,788 | 1,790 | 1,716 | 1,760 | -25 | -1.4% | 6,700 |
| 2003/05/16 | 1,731 | 1,793 | 1,731 | 1,785 | +24 | +1.4% | 6,900 |
| 2003/05/15 | 1,781 | 1,783 | 1,711 | 1,761 | -45 | -2.5% | 12,300 |
| 2003/05/14 | 1,819 | 1,819 | 1,805 | 1,806 | -10 | -0.6% | 6,500 |
| 2003/05/13 | 1,820 | 1,861 | 1,808 | 1,816 | -4 | -0.2% | 30,100 |
5401～
5450
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
