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 |
|---|---|---|---|---|---|---|---|
| 2001/09/17 | 1,330 | 1,334 | 1,312 | 1,312 | -87 | -6.2% | 3,300 |
| 2001/09/14 | 1,279 | 1,400 | 1,278 | 1,399 | +99 | +7.6% | 16,600 |
| 2001/09/13 | 1,250 | 1,300 | 1,250 | 1,300 | ±0 | ±0% | 6,400 |
| 2001/09/12 | 1,200 | 1,300 | 1,200 | 1,300 | ±0 | ±0% | 16,700 |
| 2001/09/11 | 1,260 | 1,300 | 1,237 | 1,300 | ±0 | ±0% | 6,200 |
| 2001/09/10 | 1,380 | 1,399 | 1,300 | 1,300 | -119 | -8.4% | 3,400 |
| 2001/09/07 | 1,436 | 1,437 | 1,419 | 1,419 | -37 | -2.5% | 6,400 |
| 2001/09/06 | 1,479 | 1,496 | 1,456 | 1,456 | -23 | -1.6% | 2,000 |
| 2001/09/05 | 1,455 | 1,516 | 1,454 | 1,479 | -116 | -7.3% | 6,000 |
| 2001/09/04 | 1,511 | 1,595 | 1,511 | 1,595 | +52 | +3.4% | 2,200 |
| 2001/09/03 | 1,549 | 1,690 | 1,543 | 1,543 | -156 | -9.2% | 1,900 |
| 2001/08/31 | 1,750 | 1,750 | 1,699 | 1,699 | -51 | -2.9% | 18,100 |
| 2001/08/30 | 1,681 | 1,750 | 1,670 | 1,750 | +50 | +2.9% | 7,600 |
| 2001/08/29 | 1,700 | 1,705 | 1,691 | 1,700 | +10 | +0.6% | 2,600 |
| 2001/08/28 | 1,690 | 1,690 | 1,683 | 1,690 | -7 | -0.4% | 3,300 |
| 2001/08/27 | 1,698 | 1,698 | 1,690 | 1,697 | -1 | -0.1% | 2,200 |
| 2001/08/24 | 1,701 | 1,701 | 1,683 | 1,698 | +12 | +0.7% | 8,700 |
| 2001/08/23 | 1,671 | 1,687 | 1,671 | 1,686 | -19 | -1.1% | 1,300 |
| 2001/08/22 | 1,715 | 1,715 | 1,700 | 1,705 | -10 | -0.6% | 1,100 |
| 2001/08/21 | 1,771 | 1,771 | 1,700 | 1,715 | -26 | -1.5% | 1,100 |
| 2001/08/20 | 1,762 | 1,762 | 1,722 | 1,741 | -20 | -1.1% | 3,500 |
| 2001/08/17 | 1,800 | 1,800 | 1,761 | 1,761 | -39 | -2.2% | 2,300 |
| 2001/08/16 | 1,781 | 1,800 | 1,760 | 1,800 | +19 | +1.1% | 2,100 |
| 2001/08/15 | 1,798 | 1,798 | 1,768 | 1,781 | -23 | -1.3% | 900 |
| 2001/08/14 | 1,830 | 1,830 | 1,800 | 1,804 | +4 | +0.2% | 1,500 |
| 2001/08/13 | 1,763 | 1,800 | 1,763 | 1,800 | -29 | -1.6% | 1,800 |
| 2001/08/10 | 1,760 | 1,829 | 1,760 | 1,829 | +69 | +3.9% | 1,200 |
| 2001/08/09 | 1,793 | 1,793 | 1,760 | 1,760 | -26 | -1.5% | 4,600 |
| 2001/08/08 | 1,840 | 1,840 | 1,786 | 1,786 | -54 | -2.9% | 900 |
| 2001/08/07 | 1,846 | 1,848 | 1,787 | 1,840 | -5 | -0.3% | 3,800 |
| 2001/08/06 | 1,776 | 1,845 | 1,776 | 1,845 | -4 | -0.2% | 3,100 |
| 2001/08/03 | 1,877 | 1,877 | 1,849 | 1,849 | -9 | -0.5% | 300 |
| 2001/08/02 | 1,860 | 1,860 | 1,796 | 1,858 | +28 | +1.5% | 4,300 |
| 2001/08/01 | 1,790 | 1,831 | 1,789 | 1,830 | +40 | +2.2% | 3,800 |
| 2001/07/31 | 1,880 | 1,880 | 1,740 | 1,790 | -95 | -5% | 25,100 |
| 2001/07/30 | 1,869 | 1,885 | 1,861 | 1,885 | +35 | +1.9% | 6,900 |
| 2001/07/27 | 1,850 | 1,870 | 1,850 | 1,850 | ±0 | ±0% | 3,900 |
| 2001/07/26 | 1,879 | 1,879 | 1,850 | 1,850 | -39 | -2.1% | 2,600 |
| 2001/07/25 | 1,905 | 1,906 | 1,889 | 1,889 | -11 | -0.6% | 8,300 |
| 2001/07/24 | 1,874 | 1,900 | 1,874 | 1,900 | +31 | +1.7% | 14,200 |
| 2001/07/23 | 1,850 | 1,870 | 1,840 | 1,869 | +23 | +1.2% | 6,300 |
| 2001/07/19 | 1,840 | 1,846 | 1,839 | 1,846 | +4 | +0.2% | 10,600 |
| 2001/07/18 | 1,772 | 1,842 | 1,772 | 1,842 | +52 | +2.9% | 2,100 |
| 2001/07/17 | 1,828 | 1,828 | 1,790 | 1,790 | -37 | -2% | 4,100 |
| 2001/07/16 | 1,875 | 1,875 | 1,800 | 1,827 | -48 | -2.6% | 600 |
| 2001/07/13 | 1,874 | 1,875 | 1,866 | 1,875 | -1 | -0.1% | 2,500 |
| 2001/07/12 | 1,891 | 1,891 | 1,876 | 1,876 | -14 | -0.7% | 700 |
| 2001/07/11 | 1,890 | 1,890 | 1,860 | 1,890 | +12 | +0.6% | 700 |
| 2001/07/10 | 1,895 | 1,900 | 1,870 | 1,878 | -18 | -0.9% | 1,800 |
| 2001/07/09 | 1,987 | 1,987 | 1,870 | 1,896 | -1 | -0.1% | 9,600 |
5851～
5900
件表示中 / 7011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 | 41,200円 | +1.4% | - | 3.64% | 18.93倍 | 0.38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 |
| アールビバン | 106,800円 | +2.5% | -9.6% | 5.62% | 8.11倍 | 0.64倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| Ｙ’Ｓ | 294,100円 | +7.7% | +108.5% | 0.00% | 17.96倍 | 14.31倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ＪクラフトＨＤ | 25,300円 | -5.8% | - | 1.19% | - | 2.65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 |
| リネットＪＰＮ | 64,000円 | -14.4% | - | 0.00% | 46.72倍 | 14.63倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
