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 |
|---|---|---|---|---|---|---|---|
| 2003/02/26 | 1,426 | 1,461 | 1,426 | 1,457 | -9 | -0.6% | 3,600 |
| 2003/02/25 | 1,524 | 1,524 | 1,466 | 1,466 | -77 | -5% | 10,700 |
| 2003/02/24 | 1,522 | 1,549 | 1,522 | 1,543 | +22 | +1.4% | 7,400 |
| 2003/02/21 | 1,529 | 1,537 | 1,459 | 1,521 | -7 | -0.5% | 7,500 |
| 2003/02/20 | 1,528 | 1,538 | 1,528 | 1,528 | ±0 | ±0% | 2,200 |
| 2003/02/19 | 1,540 | 1,540 | 1,527 | 1,528 | +1 | +0.1% | 3,600 |
| 2003/02/18 | 1,485 | 1,540 | 1,465 | 1,527 | +52 | +3.5% | 7,300 |
| 2003/02/17 | 1,462 | 1,477 | 1,454 | 1,475 | +18 | +1.2% | 2,400 |
| 2003/02/14 | 1,390 | 1,457 | 1,380 | 1,457 | +47 | +3.3% | 16,900 |
| 2003/02/13 | 1,438 | 1,438 | 1,410 | 1,410 | -28 | -1.9% | 2,100 |
| 2003/02/12 | 1,400 | 1,440 | 1,360 | 1,438 | +38 | +2.7% | 13,900 |
| 2003/02/10 | 1,393 | 1,400 | 1,383 | 1,400 | +13 | +0.9% | 4,200 |
| 2003/02/07 | 1,370 | 1,394 | 1,370 | 1,387 | -3 | -0.2% | 6,700 |
| 2003/02/06 | 1,376 | 1,396 | 1,375 | 1,390 | +1 | +0.1% | 10,000 |
| 2003/02/05 | 1,376 | 1,400 | 1,376 | 1,389 | -8 | -0.6% | 4,200 |
| 2003/02/04 | 1,379 | 1,400 | 1,377 | 1,397 | +26 | +1.9% | 5,600 |
| 2003/02/03 | 1,333 | 1,375 | 1,332 | 1,371 | +39 | +2.9% | 2,500 |
| 2003/01/31 | 1,379 | 1,379 | 1,332 | 1,332 | -57 | -4.1% | 19,800 |
| 2003/01/30 | 1,346 | 1,389 | 1,346 | 1,389 | +43 | +3.2% | 10,100 |
| 2003/01/29 | 1,377 | 1,377 | 1,340 | 1,346 | -28 | -2% | 8,300 |
| 2003/01/28 | 1,356 | 1,398 | 1,353 | 1,374 | ±0 | ±0% | 4,100 |
| 2003/01/27 | 1,375 | 1,406 | 1,374 | 1,374 | -21 | -1.5% | 18,700 |
| 2003/01/24 | 1,400 | 1,412 | 1,395 | 1,395 | -8 | -0.6% | 15,600 |
| 2003/01/23 | 1,391 | 1,410 | 1,390 | 1,403 | +12 | +0.9% | 8,300 |
| 2003/01/22 | 1,400 | 1,413 | 1,391 | 1,391 | -9 | -0.6% | 3,600 |
| 2003/01/21 | 1,395 | 1,400 | 1,366 | 1,400 | ±0 | ±0% | 8,700 |
| 2003/01/20 | 1,336 | 1,400 | 1,336 | 1,400 | +24 | +1.7% | 10,300 |
| 2003/01/17 | 1,311 | 1,388 | 1,311 | 1,376 | +25 | +1.9% | 4,400 |
| 2003/01/16 | 1,334 | 1,360 | 1,334 | 1,351 | -43 | -3.1% | 2,000 |
| 2003/01/15 | 1,350 | 1,394 | 1,340 | 1,394 | +54 | +4% | 6,300 |
| 2003/01/14 | 1,348 | 1,348 | 1,340 | 1,340 | -9 | -0.7% | 1,600 |
| 2003/01/10 | 1,320 | 1,350 | 1,320 | 1,349 | +10 | +0.7% | 6,300 |
| 2003/01/09 | 1,340 | 1,341 | 1,326 | 1,339 | -12 | -0.9% | 4,000 |
| 2003/01/08 | 1,348 | 1,364 | 1,345 | 1,351 | -37 | -2.7% | 3,300 |
| 2003/01/07 | 1,400 | 1,400 | 1,381 | 1,388 | +9 | +0.7% | 4,800 |
| 2003/01/06 | 1,356 | 1,379 | 1,339 | 1,379 | +82 | +6.3% | 19,500 |
| 2002/12/30 | 1,278 | 1,314 | 1,276 | 1,297 | -81 | -5.9% | 5,700 |
| 2002/12/27 | 1,300 | 1,378 | 1,299 | 1,378 | +78 | +6% | 11,400 |
| 2002/12/26 | 1,262 | 1,301 | 1,262 | 1,300 | +42 | +3.3% | 6,500 |
| 2002/12/25 | 1,233 | 1,259 | 1,233 | 1,258 | +26 | +2.1% | 13,000 |
| 2002/12/24 | 1,200 | 1,232 | 1,198 | 1,232 | +32 | +2.7% | 9,300 |
| 2002/12/20 | 1,200 | 1,217 | 1,180 | 1,200 | +20 | +1.7% | 11,300 |
| 2002/12/19 | 1,179 | 1,194 | 1,145 | 1,180 | +1 | +0.1% | 8,600 |
| 2002/12/18 | 1,229 | 1,233 | 1,170 | 1,179 | -10 | -0.8% | 9,600 |
| 2002/12/17 | 1,205 | 1,221 | 1,189 | 1,189 | -16 | -1.3% | 8,400 |
| 2002/12/16 | 1,214 | 1,230 | 1,199 | 1,205 | -66 | -5.2% | 14,800 |
| 2002/12/13 | 1,281 | 1,281 | 1,271 | 1,271 | -10 | -0.8% | 29,900 |
| 2002/12/12 | 1,311 | 1,311 | 1,281 | 1,281 | -70 | -5.2% | 7,300 |
| 2002/12/11 | 1,388 | 1,388 | 1,351 | 1,351 | -34 | -2.5% | 1,900 |
| 2002/12/10 | 1,372 | 1,394 | 1,335 | 1,385 | -7 | -0.5% | 10,000 |
5501～
5550
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
