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 |
|---|---|---|---|---|---|---|---|
| 2002/12/09 | 1,400 | 1,400 | 1,389 | 1,392 | +4 | +0.3% | 12,600 |
| 2002/12/06 | 1,355 | 1,399 | 1,355 | 1,388 | -2 | -0.1% | 5,000 |
| 2002/12/05 | 1,399 | 1,400 | 1,390 | 1,390 | +6 | +0.4% | 4,300 |
| 2002/12/04 | 1,392 | 1,393 | 1,380 | 1,384 | -8 | -0.6% | 5,500 |
| 2002/12/03 | 1,400 | 1,400 | 1,382 | 1,392 | -53 | -3.7% | 7,800 |
| 2002/12/02 | 1,443 | 1,456 | 1,443 | 1,445 | -38 | -2.6% | 3,600 |
| 2002/11/29 | 1,520 | 1,520 | 1,483 | 1,483 | -7 | -0.5% | 26,200 |
| 2002/11/28 | 1,442 | 1,508 | 1,437 | 1,490 | +60 | +4.2% | 9,700 |
| 2002/11/27 | 1,413 | 1,438 | 1,413 | 1,430 | +58 | +4.2% | 10,000 |
| 2002/11/26 | 1,449 | 1,449 | 1,359 | 1,372 | -57 | -4% | 6,800 |
| 2002/11/25 | 1,375 | 1,430 | 1,357 | 1,429 | +114 | +8.7% | 19,400 |
| 2002/11/22 | 1,300 | 1,316 | 1,295 | 1,315 | +31 | +2.4% | 7,400 |
| 2002/11/21 | 1,225 | 1,284 | 1,224 | 1,284 | +55 | +4.5% | 7,200 |
| 2002/11/20 | 1,222 | 1,230 | 1,222 | 1,229 | +5 | +0.4% | 15,100 |
| 2002/11/19 | 1,260 | 1,260 | 1,224 | 1,224 | -56 | -4.4% | 2,100 |
| 2002/11/18 | 1,280 | 1,280 | 1,251 | 1,280 | -20 | -1.5% | 3,500 |
| 2002/11/15 | 1,300 | 1,308 | 1,248 | 1,300 | -20 | -1.5% | 4,900 |
| 2002/11/14 | 1,299 | 1,331 | 1,297 | 1,320 | -3 | -0.2% | 5,100 |
| 2002/11/13 | 1,351 | 1,352 | 1,320 | 1,323 | -42 | -3.1% | 9,000 |
| 2002/11/12 | 1,337 | 1,365 | 1,337 | 1,365 | +27 | +2% | 7,700 |
| 2002/11/11 | 1,388 | 1,388 | 1,338 | 1,338 | -57 | -4.1% | 1,400 |
| 2002/11/08 | 1,399 | 1,399 | 1,386 | 1,395 | -5 | -0.4% | 4,500 |
| 2002/11/07 | 1,404 | 1,405 | 1,342 | 1,400 | -8 | -0.6% | 6,000 |
| 2002/11/06 | 1,410 | 1,420 | 1,408 | 1,408 | -2 | -0.1% | 7,100 |
| 2002/11/05 | 1,400 | 1,410 | 1,381 | 1,410 | +10 | +0.7% | 45,800 |
| 2002/11/01 | 1,414 | 1,414 | 1,391 | 1,400 | -14 | -1% | 4,800 |
| 2002/10/31 | 1,421 | 1,421 | 1,391 | 1,414 | -7 | -0.5% | 17,100 |
| 2002/10/30 | 1,412 | 1,445 | 1,412 | 1,421 | +11 | +0.8% | 12,200 |
| 2002/10/29 | 1,385 | 1,411 | 1,385 | 1,410 | +26 | +1.9% | 5,900 |
| 2002/10/28 | 1,389 | 1,389 | 1,381 | 1,384 | -16 | -1.1% | 4,800 |
| 2002/10/25 | 1,353 | 1,406 | 1,353 | 1,400 | +7 | +0.5% | 12,300 |
| 2002/10/24 | 1,399 | 1,399 | 1,382 | 1,393 | -26 | -1.8% | 7,300 |
| 2002/10/23 | 1,381 | 1,429 | 1,361 | 1,419 | +38 | +2.8% | 14,000 |
| 2002/10/22 | 1,396 | 1,410 | 1,381 | 1,381 | -15 | -1.1% | 7,500 |
| 2002/10/21 | 1,367 | 1,396 | 1,367 | 1,396 | +29 | +2.1% | 8,300 |
| 2002/10/18 | 1,374 | 1,374 | 1,353 | 1,367 | -3 | -0.2% | 7,000 |
| 2002/10/17 | 1,394 | 1,426 | 1,370 | 1,370 | -2 | -0.1% | 8,200 |
| 2002/10/16 | 1,357 | 1,383 | 1,357 | 1,372 | -25 | -1.8% | 5,000 |
| 2002/10/15 | 1,395 | 1,406 | 1,392 | 1,397 | +13 | +0.9% | 4,400 |
| 2002/10/11 | 1,300 | 1,388 | 1,300 | 1,384 | +84 | +6.5% | 7,700 |
| 2002/10/10 | 1,291 | 1,305 | 1,291 | 1,300 | -11 | -0.8% | 5,200 |
| 2002/10/09 | 1,299 | 1,312 | 1,299 | 1,311 | -36 | -2.7% | 5,300 |
| 2002/10/08 | 1,350 | 1,350 | 1,329 | 1,347 | -39 | -2.8% | 3,300 |
| 2002/10/07 | 1,415 | 1,424 | 1,385 | 1,386 | -30 | -2.1% | 11,600 |
| 2002/10/04 | 1,415 | 1,451 | 1,415 | 1,416 | -8 | -0.6% | 4,600 |
| 2002/10/03 | 1,458 | 1,458 | 1,415 | 1,424 | +6 | +0.4% | 8,200 |
| 2002/10/02 | 1,422 | 1,434 | 1,418 | 1,418 | -24 | -1.7% | 5,800 |
| 2002/10/01 | 1,450 | 1,461 | 1,434 | 1,442 | +12 | +0.8% | 26,700 |
| 2002/09/30 | 1,422 | 1,445 | 1,422 | 1,430 | -65 | -4.3% | 12,900 |
| 2002/09/27 | 1,473 | 1,495 | 1,473 | 1,495 | +68 | +4.8% | 17,000 |
5551～
5600
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
