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 |
|---|---|---|---|---|---|---|---|
| 2003/05/12 | 1,847 | 1,847 | 1,813 | 1,820 | +3 | +0.2% | 9,400 |
| 2003/05/09 | 1,800 | 1,817 | 1,798 | 1,817 | +6 | +0.3% | 8,000 |
| 2003/05/08 | 1,850 | 1,850 | 1,811 | 1,811 | -38 | -2.1% | 4,500 |
| 2003/05/07 | 1,811 | 1,849 | 1,811 | 1,849 | +9 | +0.5% | 4,200 |
| 2003/05/06 | 1,848 | 1,857 | 1,836 | 1,840 | ±0 | ±0% | 17,800 |
| 2003/05/02 | 1,840 | 1,848 | 1,832 | 1,840 | +1 | +0.1% | 4,300 |
| 2003/05/01 | 1,842 | 1,849 | 1,828 | 1,839 | -2 | -0.1% | 7,000 |
| 2003/04/30 | 1,850 | 1,850 | 1,837 | 1,841 | -9 | -0.5% | 15,100 |
| 2003/04/28 | 1,839 | 1,850 | 1,836 | 1,850 | +15 | +0.8% | 6,800 |
| 2003/04/25 | 1,840 | 1,848 | 1,830 | 1,835 | -4 | -0.2% | 11,800 |
| 2003/04/24 | 1,810 | 1,850 | 1,810 | 1,839 | +4 | +0.2% | 6,700 |
| 2003/04/23 | 1,801 | 1,844 | 1,799 | 1,835 | +39 | +2.2% | 5,900 |
| 2003/04/22 | 1,834 | 1,848 | 1,796 | 1,796 | -38 | -2.1% | 3,000 |
| 2003/04/21 | 1,810 | 1,840 | 1,810 | 1,834 | -6 | -0.3% | 11,900 |
| 2003/04/18 | 1,844 | 1,845 | 1,818 | 1,840 | -3 | -0.2% | 6,100 |
| 2003/04/17 | 1,816 | 1,849 | 1,816 | 1,843 | +4 | +0.2% | 5,900 |
| 2003/04/16 | 1,850 | 1,850 | 1,817 | 1,839 | -20 | -1.1% | 6,900 |
| 2003/04/15 | 1,848 | 1,869 | 1,825 | 1,859 | +41 | +2.3% | 20,200 |
| 2003/04/14 | 1,804 | 1,818 | 1,801 | 1,818 | +8 | +0.4% | 8,500 |
| 2003/04/11 | 1,785 | 1,828 | 1,785 | 1,810 | +14 | +0.8% | 7,500 |
| 2003/04/10 | 1,838 | 1,838 | 1,782 | 1,796 | -49 | -2.7% | 3,400 |
| 2003/04/09 | 1,810 | 1,845 | 1,800 | 1,845 | +40 | +2.2% | 9,500 |
| 2003/04/08 | 1,809 | 1,810 | 1,800 | 1,805 | -5 | -0.3% | 3,800 |
| 2003/04/07 | 1,809 | 1,810 | 1,801 | 1,810 | -1 | -0.1% | 2,200 |
| 2003/04/04 | 1,828 | 1,830 | 1,790 | 1,811 | -16 | -0.9% | 6,700 |
| 2003/04/03 | 1,869 | 1,869 | 1,827 | 1,827 | +1 | +0.1% | 4,800 |
| 2003/04/02 | 1,787 | 1,837 | 1,787 | 1,826 | +44 | +2.5% | 4,400 |
| 2003/04/01 | 1,740 | 1,800 | 1,739 | 1,782 | +12 | +0.7% | 3,100 |
| 2003/03/31 | 1,919 | 1,919 | 1,770 | 1,770 | -119 | -6.3% | 15,500 |
| 2003/03/28 | 1,885 | 1,899 | 1,799 | 1,889 | -10 | -0.5% | 24,300 |
| 2003/03/27 | 1,740 | 1,904 | 1,710 | 1,899 | +99 | +5.5% | 19,400 |
| 2003/03/26 | 1,650 | 1,800 | 1,626 | 1,800 | +130 | +7.8% | 18,300 |
| 2003/03/25 | 1,634 | 1,686 | 1,620 | 1,670 | +19 | +1.2% | 16,400 |
| 2003/03/24 | 1,595 | 1,697 | 1,595 | 1,651 | +53 | +3.3% | 10,800 |
| 2003/03/20 | 1,547 | 1,599 | 1,547 | 1,598 | +81 | +5.3% | 5,100 |
| 2003/03/19 | 1,528 | 1,528 | 1,497 | 1,517 | -71 | -4.5% | 1,400 |
| 2003/03/18 | 1,521 | 1,598 | 1,470 | 1,588 | +67 | +4.4% | 3,600 |
| 2003/03/17 | 1,535 | 1,536 | 1,521 | 1,521 | -14 | -0.9% | 1,900 |
| 2003/03/14 | 1,567 | 1,567 | 1,491 | 1,535 | +28 | +1.9% | 43,600 |
| 2003/03/13 | 1,485 | 1,533 | 1,485 | 1,507 | +22 | +1.5% | 2,200 |
| 2003/03/12 | 1,568 | 1,568 | 1,450 | 1,485 | -114 | -7.1% | 9,000 |
| 2003/03/11 | 1,594 | 1,610 | 1,555 | 1,599 | +95 | +6.3% | 8,100 |
| 2003/03/10 | 1,513 | 1,543 | 1,470 | 1,504 | -24 | -1.6% | 4,200 |
| 2003/03/07 | 1,622 | 1,642 | 1,528 | 1,528 | -94 | -5.8% | 2,900 |
| 2003/03/06 | 1,601 | 1,623 | 1,510 | 1,622 | +22 | +1.4% | 10,800 |
| 2003/03/05 | 1,603 | 1,603 | 1,600 | 1,600 | -2 | -0.1% | 1,700 |
| 2003/03/04 | 1,519 | 1,602 | 1,519 | 1,602 | +87 | +5.7% | 10,400 |
| 2003/03/03 | 1,491 | 1,515 | 1,491 | 1,515 | +5 | +0.3% | 1,800 |
| 2003/02/28 | 1,516 | 1,516 | 1,506 | 1,510 | -5 | -0.3% | 14,400 |
| 2003/02/27 | 1,465 | 1,515 | 1,465 | 1,515 | +58 | +4% | 11,000 |
5451～
5500
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
