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 |
|---|---|---|---|---|---|---|---|
| 2005/08/08 | 1,150 | 1,167 | 1,131 | 1,167 | +4 | +0.3% | 14,100 |
| 2005/08/05 | 1,166 | 1,198 | 1,150 | 1,163 | -19 | -1.6% | 14,300 |
| 2005/08/04 | 1,193 | 1,203 | 1,182 | 1,182 | -12 | -1% | 6,600 |
| 2005/08/03 | 1,195 | 1,212 | 1,190 | 1,194 | -5 | -0.4% | 6,700 |
| 2005/08/02 | 1,200 | 1,200 | 1,153 | 1,199 | -14 | -1.2% | 8,100 |
| 2005/08/01 | 1,219 | 1,225 | 1,213 | 1,213 | -4 | -0.3% | 7,000 |
| 2005/07/29 | 1,223 | 1,224 | 1,211 | 1,217 | +14 | +1.2% | 28,900 |
| 2005/07/28 | 1,199 | 1,207 | 1,192 | 1,203 | +7 | +0.6% | 12,000 |
| 2005/07/27 | 1,184 | 1,197 | 1,181 | 1,196 | +6 | +0.5% | 19,600 |
| 2005/07/26 | 1,191 | 1,191 | 1,180 | 1,190 | +8 | +0.7% | 5,600 |
| 2005/07/25 | 1,188 | 1,190 | 1,178 | 1,182 | +4 | +0.3% | 9,600 |
| 2005/07/22 | 1,173 | 1,190 | 1,172 | 1,178 | +6 | +0.5% | 8,700 |
| 2005/07/21 | 1,175 | 1,186 | 1,172 | 1,172 | -4 | -0.3% | 6,700 |
| 2005/07/20 | 1,180 | 1,184 | 1,173 | 1,176 | -3 | -0.3% | 5,100 |
| 2005/07/19 | 1,176 | 1,179 | 1,171 | 1,179 | +6 | +0.5% | 6,500 |
| 2005/07/15 | 1,185 | 1,189 | 1,173 | 1,173 | -3 | -0.3% | 6,400 |
| 2005/07/14 | 1,182 | 1,185 | 1,176 | 1,176 | -8 | -0.7% | 4,500 |
| 2005/07/13 | 1,177 | 1,184 | 1,170 | 1,184 | +11 | +0.9% | 3,200 |
| 2005/07/12 | 1,189 | 1,190 | 1,172 | 1,173 | -9 | -0.8% | 4,800 |
| 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 |
4901～
4950
件表示中 / 7015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 | 41,100円 | +1.4% | - | 3.65% | 18.88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 |
| ひらまつ | 13,000円 | -12.3% | -40.5% | 0.00% | 131.31倍 | 1.56倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ｊＧｒｏｕｐ | 78,200円 | +8.9% | +3.7% | 0.51% | 39.28倍 | 17.41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 |
| テイツー | 13,700円 | +9.7% | +19.7% | 2.92% | 12.44倍 | 1.42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 |
| アシードＨＤ | 68,200円 | +8.5% | +18.9% | 2.93% | 10.02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
