オプテックス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 |
|---|---|---|---|---|---|---|---|
| 2004/07/20 | 1,023.1 | 1,030.8 | 1,013.5 | 1,015.4 | -7.7 | -0.8% | 75,400 |
| 2004/07/16 | 1,030.8 | 1,030.8 | 1,011.5 | 1,023.1 | -7.7 | -0.7% | 140,400 |
| 2004/07/15 | 1,059.6 | 1,059.6 | 1,015.4 | 1,030.8 | -34.6 | -3.2% | 205,660 |
| 2004/07/14 | 1,067.3 | 1,090.4 | 1,063.5 | 1,065.4 | +5.8 | +0.5% | 180,180 |
| 2004/07/13 | 1,040.4 | 1,063.5 | 1,040.4 | 1,059.6 | +21.1 | +2% | 359,320 |
| 2004/07/12 | 1,048.1 | 1,065.4 | 1,038.5 | 1,038.5 | -3.8 | -0.4% | 179,920 |
| 2004/07/09 | 1,046.2 | 1,048.1 | 1,038.5 | 1,042.3 | -5.8 | -0.6% | 144,560 |
| 2004/07/08 | 1,057.7 | 1,076.9 | 1,042.3 | 1,048.1 | -23.1 | -2.2% | 93,340 |
| 2004/07/07 | 1,096.2 | 1,103.8 | 1,053.8 | 1,071.2 | -34.6 | -3.1% | 114,140 |
| 2004/07/06 | 1,134.6 | 1,140.4 | 1,103.8 | 1,105.8 | -46.1 | -4% | 103,480 |
| 2004/07/05 | 1,146.2 | 1,161.5 | 1,146.2 | 1,151.9 | -13.5 | -1.2% | 39,780 |
| 2004/07/02 | 1,165.4 | 1,184.6 | 1,153.8 | 1,165.4 | ±0 | ±0% | 69,680 |
| 2004/07/01 | 1,192.3 | 1,211.5 | 1,157.7 | 1,165.4 | -19.2 | -1.6% | 88,400 |
| 2004/06/30 | 1,134.6 | 1,211.5 | 1,134.6 | 1,184.6 | -46.2 | -3.8% | 297,180 |
| 2004/06/29 | 1,246.2 | 1,250 | 1,219.2 | 1,230.8 | -15.4 | -1.2% | 84,760 |
| 2004/06/28 | 1,207.7 | 1,246.2 | 1,203.8 | 1,246.2 | +53.9 | +4.5% | 158,600 |
| 2004/06/25 | 1,188.5 | 1,207.7 | 1,180.8 | 1,192.3 | +11.5 | +1% | 103,220 |
| 2004/06/24 | 1,180.8 | 1,184.6 | 1,176.9 | 1,180.8 | +7.7 | +0.7% | 22,620 |
| 2004/06/23 | 1,180.8 | 1,180.8 | 1,165.4 | 1,173.1 | ±0 | ±0% | 46,800 |
| 2004/06/22 | 1,165.4 | 1,176.9 | 1,165.4 | 1,173.1 | -3.8 | -0.3% | 35,360 |
| 2004/06/21 | 1,169.2 | 1,188.5 | 1,169.2 | 1,176.9 | +7.7 | +0.7% | 34,320 |
| 2004/06/18 | 1,169.2 | 1,180.8 | 1,169.2 | 1,169.2 | -3.9 | -0.3% | 43,940 |
| 2004/06/17 | 1,173.1 | 1,180.8 | 1,169.2 | 1,173.1 | -7.7 | -0.7% | 39,260 |
| 2004/06/16 | 1,180.8 | 1,200 | 1,176.9 | 1,180.8 | -7.7 | -0.6% | 41,860 |
| 2004/06/15 | 1,203.8 | 1,207.7 | 1,184.6 | 1,188.5 | -15.3 | -1.3% | 25,740 |
| 2004/06/14 | 1,200 | 1,211.5 | 1,184.6 | 1,203.8 | +19.2 | +1.6% | 52,000 |
| 2004/06/11 | 1,184.6 | 1,200 | 1,180.8 | 1,184.6 | -11.6 | -1% | 68,640 |
| 2004/06/10 | 1,169.2 | 1,200 | 1,169.2 | 1,196.2 | +23.1 | +2% | 43,680 |
| 2004/06/09 | 1,188.5 | 1,192.3 | 1,165.4 | 1,173.1 | -19.2 | -1.6% | 44,720 |
| 2004/06/08 | 1,176.9 | 1,211.5 | 1,176.9 | 1,192.3 | -3.9 | -0.3% | 40,820 |
| 2004/06/07 | 1,180.8 | 1,223.1 | 1,153.8 | 1,196.2 | +3.9 | +0.3% | 35,100 |
| 2004/06/04 | 1,157.7 | 1,192.3 | 1,157.7 | 1,192.3 | +7.7 | +0.7% | 30,680 |
| 2004/06/03 | 1,180.8 | 1,207.7 | 1,176.9 | 1,184.6 | -15.4 | -1.3% | 30,680 |
| 2004/06/02 | 1,203.8 | 1,211.5 | 1,200 | 1,200 | -11.5 | -0.9% | 12,740 |
| 2004/06/01 | 1,192.3 | 1,226.9 | 1,192.3 | 1,211.5 | ±0 | ±0% | 23,920 |
| 2004/05/31 | 1,215.4 | 1,230.8 | 1,203.8 | 1,211.5 | +3.8 | +0.3% | 28,860 |
| 2004/05/28 | 1,230.8 | 1,230.8 | 1,203.8 | 1,207.7 | -7.7 | -0.6% | 23,140 |
| 2004/05/27 | 1,230.8 | 1,230.8 | 1,207.7 | 1,215.4 | -3.8 | -0.3% | 35,620 |
| 2004/05/26 | 1,219.2 | 1,226.9 | 1,192.3 | 1,219.2 | +30.7 | +2.6% | 44,200 |
| 2004/05/25 | 1,184.6 | 1,192.3 | 1,173.1 | 1,188.5 | -19.2 | -1.6% | 24,700 |
| 2004/05/24 | 1,223.1 | 1,226.9 | 1,192.3 | 1,207.7 | -7.7 | -0.6% | 53,300 |
| 2004/05/21 | 1,223.1 | 1,223.1 | 1,200 | 1,215.4 | +3.9 | +0.3% | 36,400 |
| 2004/05/20 | 1,207.7 | 1,250 | 1,196.2 | 1,211.5 | +15.3 | +1.3% | 89,440 |
| 2004/05/19 | 1,153.8 | 1,203.8 | 1,146.2 | 1,196.2 | +57.7 | +5.1% | 48,620 |
| 2004/05/18 | 1,115.4 | 1,150 | 1,086.5 | 1,138.5 | +15.4 | +1.4% | 100,100 |
| 2004/05/17 | 1,192.3 | 1,192.3 | 1,115.4 | 1,123.1 | -80.7 | -6.7% | 183,560 |
| 2004/05/14 | 1,211.5 | 1,223.1 | 1,196.2 | 1,203.8 | +90.3 | +8.1% | 253,240 |
| 2004/05/13 | 1,153.8 | 1,153.8 | 1,107.7 | 1,113.5 | +5.8 | +0.5% | 81,380 |
| 2004/05/12 | 1,115.4 | 1,115.4 | 1,088.5 | 1,107.7 | +30.8 | +2.9% | 107,120 |
| 2004/05/11 | 1,042.3 | 1,109.6 | 1,042.3 | 1,076.9 | -42.3 | -3.8% | 126,100 |
4951～
5000
件表示中 / 5660件
類似銘柄と比較する
現在ご覧いただいている「オプテックスＧ」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 |
|---|---|---|---|---|---|---|---|---|
| オプテックスＧ | 159,000円 | +8.2% | +5.5% | 2.52% | 11.33倍 | 1.19倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| ホーチキ | 213,700円 | +1.6% | +0.2% | 2.71% | 9.31倍 | 1.01倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| デンヨー | 262,500円 | +1.2% | -5.1% | 2.67% | 11.53倍 | 0.74倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| 山一電 | 262,200円 | +33.7% | +195.1% | 3.39% | 8.83倍 | 1.39倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 芝浦電子 | 347,500円 | -1.2% | -9.5% | 4.32% | 15.60倍 | 1.49倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
市場注目の銘柄
チャート関連のコラム
