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 |
|---|---|---|---|---|---|---|---|
| 2004/02/25 | 1,055.8 | 1,076.9 | 1,042.3 | 1,069.2 | -17.3 | -1.6% | 83,460 |
| 2004/02/24 | 1,078.8 | 1,109.6 | 1,069.2 | 1,086.5 | -23.1 | -2.1% | 76,700 |
| 2004/02/23 | 1,103.8 | 1,115.4 | 1,096.2 | 1,109.6 | +5.8 | +0.5% | 116,740 |
| 2004/02/20 | 1,040.4 | 1,115.4 | 1,038.5 | 1,103.8 | +42.3 | +4% | 164,580 |
| 2004/02/19 | 1,036.5 | 1,065.4 | 1,028.8 | 1,061.5 | +15.3 | +1.5% | 98,800 |
| 2004/02/18 | 1,015.4 | 1,050 | 1,011.5 | 1,046.2 | +50 | +5% | 127,140 |
| 2004/02/17 | 992.3 | 1,000 | 992.3 | 996.2 | +2 | +0.2% | 39,520 |
| 2004/02/16 | 998.1 | 1,011.5 | 980.8 | 994.2 | -34.6 | -3.4% | 41,080 |
| 2004/02/13 | 1,057.7 | 1,057.7 | 1,009.6 | 1,028.8 | -25 | -2.4% | 87,360 |
| 2004/02/12 | 1,023.1 | 1,061.5 | 1,021.2 | 1,053.8 | +32.6 | +3.2% | 83,980 |
| 2004/02/10 | 1,025 | 1,030.8 | 1,019.2 | 1,021.2 | ±0 | ±0% | 36,660 |
| 2004/02/09 | 1,026.9 | 1,034.6 | 1,021.2 | 1,021.2 | +2 | +0.2% | 22,100 |
| 2004/02/06 | 1,013.5 | 1,023.1 | 1,009.6 | 1,019.2 | +11.5 | +1.1% | 34,580 |
| 2004/02/05 | 1,000 | 1,026.9 | 996.2 | 1,007.7 | -7.7 | -0.8% | 35,100 |
| 2004/02/04 | 1,036.5 | 1,038.5 | 1,015.4 | 1,015.4 | -17.3 | -1.7% | 32,240 |
| 2004/02/03 | 1,038.5 | 1,038.5 | 1,019.2 | 1,032.7 | +13.5 | +1.3% | 87,360 |
| 2004/02/02 | 1,036.5 | 1,038.5 | 1,019.2 | 1,019.2 | +7.7 | +0.8% | 31,200 |
| 2004/01/30 | 982.7 | 1,017.3 | 980.8 | 1,011.5 | ±0 | ±0% | 59,020 |
| 2004/01/29 | 1,007.7 | 1,034.6 | 1,007.7 | 1,011.5 | -5.8 | -0.6% | 72,540 |
| 2004/01/28 | 1,038.5 | 1,038.5 | 1,013.5 | 1,017.3 | -32.7 | -3.1% | 43,940 |
| 2004/01/27 | 1,067.3 | 1,067.3 | 1,050 | 1,050 | -13.5 | -1.3% | 31,460 |
| 2004/01/26 | 1,057.7 | 1,076.9 | 1,057.7 | 1,063.5 | +21.2 | +2% | 33,280 |
| 2004/01/23 | 1,069.2 | 1,069.2 | 1,042.3 | 1,042.3 | -30.8 | -2.9% | 55,380 |
| 2004/01/22 | 1,080.8 | 1,080.8 | 1,065.4 | 1,073.1 | -5.7 | -0.5% | 33,540 |
| 2004/01/21 | 1,086.5 | 1,086.5 | 1,069.2 | 1,078.8 | -7.7 | -0.7% | 46,020 |
| 2004/01/20 | 1,084.6 | 1,096.2 | 1,080.8 | 1,086.5 | +11.5 | +1.1% | 38,220 |
| 2004/01/19 | 1,082.7 | 1,084.6 | 1,069.2 | 1,075 | +7.7 | +0.7% | 28,080 |
| 2004/01/16 | 1,059.6 | 1,071.2 | 1,050 | 1,067.3 | +9.6 | +0.9% | 34,320 |
| 2004/01/15 | 1,067.3 | 1,073.1 | 1,057.7 | 1,057.7 | -15.4 | -1.4% | 40,820 |
| 2004/01/14 | 1,051.9 | 1,084.6 | 1,040.4 | 1,073.1 | -9.6 | -0.9% | 91,260 |
| 2004/01/13 | 1,092.3 | 1,103.8 | 1,076.9 | 1,082.7 | -9.6 | -0.9% | 50,700 |
| 2004/01/09 | 1,109.6 | 1,111.5 | 1,090.4 | 1,092.3 | -5.8 | -0.5% | 37,440 |
| 2004/01/08 | 1,109.6 | 1,113.5 | 1,088.5 | 1,098.1 | -7.7 | -0.7% | 56,680 |
| 2004/01/07 | 1,076.9 | 1,107.7 | 1,075 | 1,105.8 | +13.5 | +1.2% | 58,760 |
| 2004/01/06 | 1,107.7 | 1,111.5 | 1,092.3 | 1,092.3 | -13.5 | -1.2% | 43,160 |
| 2004/01/05 | 1,092.3 | 1,107.7 | 1,092.3 | 1,105.8 | -17.3 | -1.5% | 35,880 |
| 2003/12/30 | 1,100 | 1,128.8 | 1,100 | 1,123.1 | +34.6 | +3.2% | 51,220 |
| 2003/12/29 | 1,084.6 | 1,096.2 | 1,061.5 | 1,088.5 | +7.7 | +0.7% | 65,000 |
| 2003/12/26 | 1,076.9 | 1,111.5 | 1,076.9 | 1,080.8 | -9.6 | -0.9% | 78,780 |
| 2003/12/25 | 1,023.1 | 1,115.4 | 1,023.1 | 1,090.4 | +77.6 | +7.7% | 194,480 |
| 2003/12/24 | 1,000 | 1,012.8 | 982.1 | 1,012.8 | +46.1 | +4.8% | 205,920 |
| 2003/12/22 | 948.7 | 966.7 | 938.5 | 966.7 | +30.8 | +3.3% | 127,140 |
| 2003/12/19 | 948.7 | 948.7 | 920.5 | 935.9 | -5.1 | -0.5% | 153,270 |
| 2003/12/18 | 923.1 | 946.2 | 915.4 | 941 | +12.8 | +1.4% | 67,080 |
| 2003/12/17 | 953.8 | 961.5 | 912.8 | 928.2 | -25.6 | -2.7% | 109,200 |
| 2003/12/16 | 961.5 | 964.1 | 948.7 | 953.8 | -20.6 | -2.1% | 58,890 |
| 2003/12/15 | 979.5 | 987.2 | 956.4 | 974.4 | +20.6 | +2.2% | 83,850 |
| 2003/12/12 | 946.2 | 956.4 | 943.6 | 953.8 | +33.3 | +3.6% | 112,320 |
| 2003/12/11 | 900 | 943.6 | 900 | 920.5 | +17.9 | +2% | 92,040 |
| 2003/12/10 | 915.4 | 915.4 | 887.2 | 902.6 | -12.8 | -1.4% | 106,860 |
5051～
5100
件表示中 / 5661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 |
| 古野電 | 171,300円 | +1.9% | -2.1% | 2.34% | 13.53倍 | 0.88倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
