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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,195 | 1,195 | 1,182 | 1,182 | +16 | +1.4% | 10,300 |
| 2005/07/08 | 1,162 | 1,184 | 1,162 | 1,166 | -6 | -0.5% | 10,800 |
| 2005/07/07 | 1,166 | 1,180 | 1,163 | 1,172 | -13 | -1.1% | 10,500 |
| 2005/07/06 | 1,162 | 1,185 | 1,162 | 1,185 | +5 | +0.4% | 10,000 |
| 2005/07/05 | 1,192 | 1,192 | 1,180 | 1,180 | -10 | -0.8% | 5,800 |
| 2005/07/04 | 1,187 | 1,198 | 1,185 | 1,190 | +4 | +0.3% | 6,500 |
| 2005/07/01 | 1,198 | 1,210 | 1,177 | 1,186 | -4 | -0.3% | 5,400 |
| 2005/06/30 | 1,198 | 1,210 | 1,190 | 1,190 | +3 | +0.3% | 36,500 |
| 2005/06/29 | 1,200 | 1,202 | 1,171 | 1,187 | -8 | -0.7% | 20,100 |
| 2005/06/28 | 1,190 | 1,195 | 1,178 | 1,195 | +18 | +1.5% | 4,900 |
| 2005/06/27 | 1,199 | 1,199 | 1,174 | 1,177 | -25 | -2.1% | 5,500 |
| 2005/06/24 | 1,186 | 1,202 | 1,175 | 1,202 | +17 | +1.4% | 11,100 |
| 2005/06/23 | 1,190 | 1,190 | 1,181 | 1,185 | -5 | -0.4% | 2,300 |
| 2005/06/22 | 1,188 | 1,191 | 1,176 | 1,190 | -2 | -0.2% | 7,000 |
| 2005/06/21 | 1,190 | 1,199 | 1,177 | 1,192 | +2 | +0.2% | 3,900 |
| 2005/06/20 | 1,190 | 1,195 | 1,176 | 1,190 | +2 | +0.2% | 5,000 |
| 2005/06/17 | 1,186 | 1,199 | 1,177 | 1,188 | +31 | +2.7% | 28,000 |
| 2005/06/16 | 1,168 | 1,170 | 1,156 | 1,157 | -11 | -0.9% | 5,500 |
| 2005/06/15 | 1,168 | 1,172 | 1,157 | 1,168 | +13 | +1.1% | 10,400 |
| 2005/06/14 | 1,158 | 1,162 | 1,152 | 1,155 | -11 | -0.9% | 6,800 |
| 2005/06/13 | 1,164 | 1,171 | 1,164 | 1,166 | ±0 | ±0% | 2,800 |
| 2005/06/10 | 1,155 | 1,174 | 1,154 | 1,166 | -4 | -0.3% | 28,000 |
| 2005/06/09 | 1,179 | 1,179 | 1,159 | 1,170 | +10 | +0.9% | 9,600 |
| 2005/06/08 | 1,173 | 1,175 | 1,152 | 1,160 | -13 | -1.1% | 16,300 |
| 2005/06/07 | 1,169 | 1,181 | 1,167 | 1,173 | -13 | -1.1% | 8,700 |
| 2005/06/06 | 1,180 | 1,186 | 1,170 | 1,186 | +3 | +0.3% | 12,700 |
| 2005/06/03 | 1,183 | 1,194 | 1,175 | 1,183 | -17 | -1.4% | 8,700 |
| 2005/06/02 | 1,209 | 1,219 | 1,190 | 1,200 | -10 | -0.8% | 17,100 |
| 2005/06/01 | 1,209 | 1,214 | 1,192 | 1,210 | ±0 | ±0% | 8,200 |
| 2005/05/31 | 1,209 | 1,219 | 1,188 | 1,210 | +20 | +1.7% | 31,700 |
| 2005/05/30 | 1,178 | 1,213 | 1,178 | 1,190 | +15 | +1.3% | 20,300 |
| 2005/05/27 | 1,192 | 1,192 | 1,174 | 1,175 | -1 | -0.1% | 8,200 |
| 2005/05/26 | 1,180 | 1,192 | 1,166 | 1,176 | +11 | +0.9% | 7,500 |
| 2005/05/25 | 1,179 | 1,180 | 1,165 | 1,165 | -9 | -0.8% | 11,700 |
| 2005/05/24 | 1,173 | 1,180 | 1,171 | 1,174 | +6 | +0.5% | 9,100 |
| 2005/05/23 | 1,166 | 1,177 | 1,166 | 1,168 | -1 | -0.1% | 6,100 |
| 2005/05/20 | 1,183 | 1,183 | 1,165 | 1,169 | -14 | -1.2% | 6,700 |
| 2005/05/19 | 1,181 | 1,193 | 1,170 | 1,183 | +15 | +1.3% | 13,200 |
| 2005/05/18 | 1,178 | 1,178 | 1,165 | 1,168 | +9 | +0.8% | 13,000 |
| 2005/05/17 | 1,151 | 1,166 | 1,151 | 1,159 | -1 | -0.1% | 12,900 |
| 2005/05/16 | 1,171 | 1,176 | 1,157 | 1,160 | -10 | -0.9% | 16,800 |
| 2005/05/13 | 1,172 | 1,181 | 1,170 | 1,170 | -2 | -0.2% | 6,500 |
| 2005/05/12 | 1,184 | 1,188 | 1,165 | 1,172 | -21 | -1.8% | 9,600 |
| 2005/05/11 | 1,184 | 1,196 | 1,182 | 1,193 | +3 | +0.3% | 9,300 |
| 2005/05/10 | 1,196 | 1,203 | 1,182 | 1,190 | -4 | -0.3% | 13,500 |
| 2005/05/09 | 1,192 | 1,199 | 1,190 | 1,194 | +1 | +0.1% | 9,300 |
| 2005/05/06 | 1,200 | 1,200 | 1,185 | 1,193 | -2 | -0.2% | 13,900 |
| 2005/05/02 | 1,171 | 1,198 | 1,167 | 1,195 | +30 | +2.6% | 8,300 |
| 2005/04/28 | 1,203 | 1,203 | 1,162 | 1,165 | -17 | -1.4% | 23,400 |
| 2005/04/27 | 1,171 | 1,185 | 1,171 | 1,182 | +11 | +0.9% | 20,200 |
4851～
4900
件表示中 / 6946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 |
| アールビバン | 108,100円 | -5.5% | -28.1% | 9.25% | 8.95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 |
| ベリテ | 35,300円 | +3.2% | +1.1% | 5.24% | 18.93倍 | 2.22倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| Ｙ’Ｓ | 287,200円 | +7.7% | +108.5% | 0.00% | 17.54倍 | 13.97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 |
| ワッツ | 70,300円 | +1.2% | +5.9% | 2.56% | 9.77倍 | 0.72倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
市場注目の銘柄
チャート関連のコラム
