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 |
|---|---|---|---|---|---|---|---|
| 2002/09/26 | 1,427 | 1,470 | 1,427 | 1,427 | +3 | +0.2% | 10,200 |
| 2002/09/25 | 1,430 | 1,436 | 1,411 | 1,424 | -57 | -3.8% | 12,300 |
| 2002/09/24 | 1,439 | 1,481 | 1,428 | 1,481 | +51 | +3.6% | 10,100 |
| 2002/09/20 | 1,428 | 1,440 | 1,419 | 1,430 | +2 | +0.1% | 10,900 |
| 2002/09/19 | 1,411 | 1,436 | 1,411 | 1,428 | +13 | +0.9% | 14,900 |
| 2002/09/18 | 1,420 | 1,420 | 1,401 | 1,415 | -25 | -1.7% | 16,700 |
| 2002/09/17 | 1,345 | 1,460 | 1,345 | 1,440 | +101 | +7.5% | 48,700 |
| 2002/09/13 | 1,299 | 1,350 | 1,299 | 1,339 | -120 | -8.2% | 62,700 |
| 2002/09/12 | 1,370 | 1,460 | 1,370 | 1,459 | +98 | +7.2% | 8,500 |
| 2002/09/11 | 1,420 | 1,421 | 1,361 | 1,361 | -59 | -4.2% | 3,500 |
| 2002/09/10 | 1,399 | 1,436 | 1,383 | 1,420 | +41 | +3% | 6,100 |
| 2002/09/09 | 1,350 | 1,379 | 1,345 | 1,379 | +29 | +2.1% | 6,200 |
| 2002/09/06 | 1,397 | 1,397 | 1,350 | 1,350 | -47 | -3.4% | 4,600 |
| 2002/09/05 | 1,377 | 1,411 | 1,354 | 1,397 | -5 | -0.4% | 7,800 |
| 2002/09/04 | 1,418 | 1,418 | 1,395 | 1,402 | -19 | -1.3% | 6,100 |
| 2002/09/03 | 1,387 | 1,468 | 1,387 | 1,421 | -66 | -4.4% | 5,800 |
| 2002/09/02 | 1,492 | 1,500 | 1,450 | 1,487 | -29 | -1.9% | 2,700 |
| 2002/08/30 | 1,515 | 1,516 | 1,490 | 1,516 | +15 | +1% | 17,700 |
| 2002/08/29 | 1,501 | 1,509 | 1,491 | 1,501 | -10 | -0.7% | 7,300 |
| 2002/08/28 | 1,522 | 1,530 | 1,511 | 1,511 | -5 | -0.3% | 4,600 |
| 2002/08/27 | 1,547 | 1,547 | 1,503 | 1,516 | -43 | -2.8% | 4,100 |
| 2002/08/26 | 1,500 | 1,580 | 1,500 | 1,559 | +23 | +1.5% | 5,800 |
| 2002/08/23 | 1,573 | 1,573 | 1,535 | 1,536 | -37 | -2.4% | 8,300 |
| 2002/08/22 | 1,480 | 1,594 | 1,464 | 1,573 | +90 | +6.1% | 9,000 |
| 2002/08/21 | 1,480 | 1,499 | 1,480 | 1,483 | +2 | +0.1% | 2,600 |
| 2002/08/20 | 1,550 | 1,550 | 1,481 | 1,481 | -5 | -0.3% | 4,700 |
| 2002/08/19 | 1,525 | 1,525 | 1,480 | 1,486 | -43 | -2.8% | 8,400 |
| 2002/08/16 | 1,550 | 1,550 | 1,525 | 1,529 | -16 | -1% | 4,800 |
| 2002/08/15 | 1,539 | 1,545 | 1,520 | 1,545 | +7 | +0.5% | 9,000 |
| 2002/08/14 | 1,525 | 1,546 | 1,525 | 1,538 | +12 | +0.8% | 4,900 |
| 2002/08/13 | 1,528 | 1,531 | 1,524 | 1,526 | -4 | -0.3% | 3,300 |
| 2002/08/12 | 1,595 | 1,595 | 1,520 | 1,530 | -65 | -4.1% | 5,200 |
| 2002/08/09 | 1,590 | 1,595 | 1,580 | 1,595 | +25 | +1.6% | 7,700 |
| 2002/08/08 | 1,570 | 1,570 | 1,565 | 1,570 | +19 | +1.2% | 1,700 |
| 2002/08/07 | 1,570 | 1,570 | 1,551 | 1,551 | +1 | +0.1% | 1,600 |
| 2002/08/06 | 1,575 | 1,579 | 1,533 | 1,550 | -38 | -2.4% | 7,000 |
| 2002/08/05 | 1,590 | 1,590 | 1,588 | 1,588 | -2 | -0.1% | 1,500 |
| 2002/08/02 | 1,595 | 1,599 | 1,590 | 1,590 | -2 | -0.1% | 5,400 |
| 2002/08/01 | 1,591 | 1,592 | 1,590 | 1,592 | -5 | -0.3% | 800 |
| 2002/07/31 | 1,630 | 1,630 | 1,597 | 1,597 | -12 | -0.7% | 13,500 |
| 2002/07/30 | 1,580 | 1,636 | 1,579 | 1,609 | +57 | +3.7% | 9,400 |
| 2002/07/29 | 1,586 | 1,603 | 1,552 | 1,552 | -29 | -1.8% | 9,300 |
| 2002/07/26 | 1,629 | 1,700 | 1,581 | 1,581 | -43 | -2.6% | 6,500 |
| 2002/07/25 | 1,669 | 1,669 | 1,624 | 1,624 | -26 | -1.6% | 7,700 |
| 2002/07/24 | 1,670 | 1,671 | 1,650 | 1,650 | -21 | -1.3% | 8,000 |
| 2002/07/23 | 1,665 | 1,687 | 1,665 | 1,671 | -11 | -0.7% | 7,200 |
| 2002/07/22 | 1,650 | 1,700 | 1,649 | 1,682 | +1 | +0.1% | 5,700 |
| 2002/07/19 | 1,682 | 1,701 | 1,674 | 1,681 | -211 | -11.2% | 9,800 |
| 2002/07/18 | 1,622 | 1,892 | 1,622 | 1,892 | +300 | +18.8% | 25,200 |
| 2002/07/17 | 1,563 | 1,600 | 1,551 | 1,592 | -31 | -1.9% | 8,700 |
5601～
5650
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
