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 |
|---|---|---|---|---|---|---|---|
| 2005/10/21 | 1,010 | 1,035 | 1,010 | 1,011 | -34 | -3.3% | 40,300 |
| 2005/10/20 | 1,057 | 1,085 | 1,041 | 1,045 | -27 | -2.5% | 25,100 |
| 2005/10/19 | 1,082 | 1,086 | 1,055 | 1,072 | -8 | -0.7% | 18,100 |
| 2005/10/18 | 1,105 | 1,105 | 1,080 | 1,080 | -21 | -1.9% | 18,100 |
| 2005/10/17 | 1,109 | 1,112 | 1,097 | 1,101 | +1 | +0.1% | 14,200 |
| 2005/10/14 | 1,112 | 1,112 | 1,100 | 1,100 | -9 | -0.8% | 15,600 |
| 2005/10/13 | 1,103 | 1,118 | 1,101 | 1,109 | +3 | +0.3% | 16,600 |
| 2005/10/12 | 1,114 | 1,119 | 1,106 | 1,106 | -8 | -0.7% | 22,900 |
| 2005/10/11 | 1,101 | 1,115 | 1,101 | 1,114 | +13 | +1.2% | 18,600 |
| 2005/10/07 | 1,101 | 1,105 | 1,101 | 1,101 | ±0 | ±0% | 14,600 |
| 2005/10/06 | 1,105 | 1,110 | 1,101 | 1,101 | -3 | -0.3% | 20,400 |
| 2005/10/05 | 1,105 | 1,109 | 1,103 | 1,104 | ±0 | ±0% | 23,100 |
| 2005/10/04 | 1,105 | 1,111 | 1,101 | 1,104 | -6 | -0.5% | 24,500 |
| 2005/10/03 | 1,125 | 1,127 | 1,102 | 1,110 | -29 | -2.5% | 23,700 |
| 2005/09/30 | 1,150 | 1,150 | 1,122 | 1,139 | -4 | -0.3% | 41,400 |
| 2005/09/29 | 1,139 | 1,146 | 1,131 | 1,143 | +5 | +0.4% | 16,800 |
| 2005/09/28 | 1,132 | 1,138 | 1,131 | 1,138 | +7 | +0.6% | 6,400 |
| 2005/09/27 | 1,138 | 1,140 | 1,131 | 1,131 | -10 | -0.9% | 8,000 |
| 2005/09/26 | 1,143 | 1,170 | 1,130 | 1,141 | +15 | +1.3% | 25,200 |
| 2005/09/22 | 1,135 | 1,139 | 1,122 | 1,126 | -5 | -0.4% | 14,800 |
| 2005/09/21 | 1,139 | 1,139 | 1,127 | 1,131 | -1 | -0.1% | 14,500 |
| 2005/09/20 | 1,125 | 1,145 | 1,124 | 1,132 | +8 | +0.7% | 26,500 |
| 2005/09/16 | 1,132 | 1,132 | 1,119 | 1,124 | -6 | -0.5% | 52,200 |
| 2005/09/15 | 1,143 | 1,148 | 1,127 | 1,130 | -12 | -1.1% | 30,100 |
| 2005/09/14 | 1,157 | 1,164 | 1,142 | 1,142 | -15 | -1.3% | 13,400 |
| 2005/09/13 | 1,155 | 1,160 | 1,154 | 1,157 | +3 | +0.3% | 5,300 |
| 2005/09/12 | 1,169 | 1,169 | 1,154 | 1,154 | ±0 | ±0% | 11,600 |
| 2005/09/09 | 1,170 | 1,170 | 1,150 | 1,154 | +18 | +1.6% | 49,600 |
| 2005/09/08 | 1,145 | 1,145 | 1,135 | 1,136 | -8 | -0.7% | 20,900 |
| 2005/09/07 | 1,167 | 1,167 | 1,130 | 1,144 | -10 | -0.9% | 20,600 |
| 2005/09/06 | 1,168 | 1,175 | 1,154 | 1,154 | -14 | -1.2% | 15,500 |
| 2005/09/05 | 1,175 | 1,178 | 1,168 | 1,168 | -9 | -0.8% | 8,600 |
| 2005/09/02 | 1,169 | 1,185 | 1,169 | 1,177 | +8 | +0.7% | 6,500 |
| 2005/09/01 | 1,189 | 1,189 | 1,169 | 1,169 | -1 | -0.1% | 16,900 |
| 2005/08/31 | 1,185 | 1,185 | 1,170 | 1,170 | -17 | -1.4% | 19,100 |
| 2005/08/30 | 1,178 | 1,188 | 1,174 | 1,187 | +12 | +1% | 19,700 |
| 2005/08/29 | 1,173 | 1,189 | 1,168 | 1,175 | -18 | -1.5% | 9,800 |
| 2005/08/26 | 1,192 | 1,193 | 1,184 | 1,193 | +1 | +0.1% | 9,000 |
| 2005/08/25 | 1,201 | 1,201 | 1,187 | 1,192 | -8 | -0.7% | 10,300 |
| 2005/08/24 | 1,200 | 1,201 | 1,192 | 1,200 | +9 | +0.8% | 10,300 |
| 2005/08/23 | 1,195 | 1,205 | 1,191 | 1,191 | -9 | -0.8% | 8,200 |
| 2005/08/22 | 1,191 | 1,200 | 1,191 | 1,200 | +10 | +0.8% | 6,100 |
| 2005/08/19 | 1,199 | 1,200 | 1,189 | 1,190 | -9 | -0.8% | 6,700 |
| 2005/08/18 | 1,198 | 1,204 | 1,194 | 1,199 | +12 | +1% | 8,600 |
| 2005/08/17 | 1,202 | 1,203 | 1,187 | 1,187 | -15 | -1.2% | 4,500 |
| 2005/08/16 | 1,199 | 1,209 | 1,184 | 1,202 | +17 | +1.4% | 9,600 |
| 2005/08/15 | 1,178 | 1,193 | 1,178 | 1,185 | -13 | -1.1% | 5,100 |
| 2005/08/12 | 1,200 | 1,218 | 1,187 | 1,198 | -6 | -0.5% | 7,200 |
| 2005/08/11 | 1,201 | 1,216 | 1,201 | 1,204 | +4 | +0.3% | 7,700 |
| 2005/08/10 | 1,173 | 1,209 | 1,173 | 1,200 | +27 | +2.3% | 19,600 |
4851～
4900
件表示中 / 7016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 | 40,900円 | +1.4% | - | 3.67% | 18.79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 |
| Ｙ’Ｓ | 294,500円 | +7.7% | +108.5% | 0.00% | 17.99倍 | 14.33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 |
| リネットＪＰＮ | 65,800円 | -14.4% | - | 0.00% | 48.03倍 | 15.04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 |
| ヒュウガプラ | 131,200円 | +22.1% | +24.2% | 1.52% | 10.59倍 | 3.95倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| テイツー | 13,500円 | +9.7% | +19.7% | 2.96% | 12.26倍 | 1.40倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
