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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,219.2 | 1,242.3 | 1,219.2 | 1,238.5 | -3.8 | -0.3% | 106,080 |
| 2004/04/08 | 1,238.5 | 1,246.2 | 1,230.8 | 1,242.3 | -11.5 | -0.9% | 103,480 |
| 2004/04/07 | 1,273.1 | 1,273.1 | 1,219.2 | 1,253.8 | -30.8 | -2.4% | 193,700 |
| 2004/04/06 | 1,315.4 | 1,315.4 | 1,276.9 | 1,284.6 | -26.9 | -2.1% | 139,100 |
| 2004/04/05 | 1,326.9 | 1,326.9 | 1,300 | 1,311.5 | ±0 | ±0% | 117,000 |
| 2004/04/02 | 1,292.3 | 1,330.8 | 1,273.1 | 1,311.5 | -7.7 | -0.6% | 188,760 |
| 2004/04/01 | 1,334.6 | 1,346.2 | 1,311.5 | 1,319.2 | -15.4 | -1.2% | 82,680 |
| 2004/03/31 | 1,342.3 | 1,342.3 | 1,307.7 | 1,334.6 | ±0 | ±0% | 113,360 |
| 2004/03/30 | 1,346.2 | 1,373.1 | 1,326.9 | 1,334.6 | -11.6 | -0.9% | 152,100 |
| 2004/03/29 | 1,300 | 1,346.2 | 1,292.3 | 1,346.2 | +65.4 | +5.1% | 198,120 |
| 2004/03/26 | 1,250 | 1,284.6 | 1,246.2 | 1,280.8 | +46.2 | +3.7% | 180,960 |
| 2004/03/25 | 1,226.9 | 1,242.3 | 1,226.9 | 1,234.6 | +3.8 | +0.3% | 73,580 |
| 2004/03/24 | 1,253.8 | 1,261.5 | 1,226.9 | 1,230.8 | -15.4 | -1.2% | 138,060 |
| 2004/03/23 | 1,230.8 | 1,265.4 | 1,219.2 | 1,246.2 | +11.6 | +0.9% | 212,160 |
| 2004/03/22 | 1,219.2 | 1,276.9 | 1,215.4 | 1,234.6 | +34.6 | +2.9% | 330,980 |
| 2004/03/19 | 1,142.3 | 1,200 | 1,138.5 | 1,200 | +63.5 | +5.6% | 301,340 |
| 2004/03/18 | 1,151.9 | 1,151.9 | 1,134.6 | 1,136.5 | ±0 | ±0% | 136,760 |
| 2004/03/17 | 1,134.6 | 1,140.4 | 1,128.8 | 1,136.5 | +15.3 | +1.4% | 112,320 |
| 2004/03/16 | 1,119.2 | 1,144.2 | 1,119.2 | 1,121.2 | +2 | +0.2% | 185,380 |
| 2004/03/15 | 1,134.6 | 1,150 | 1,111.5 | 1,119.2 | +7.7 | +0.7% | 408,720 |
| 2004/03/12 | 1,032.7 | 1,142.3 | 1,032.7 | 1,111.5 | +63.4 | +6% | 469,040 |
| 2004/03/11 | 1,040.4 | 1,055.8 | 1,038.5 | 1,048.1 | -5.7 | -0.5% | 40,300 |
| 2004/03/10 | 1,042.3 | 1,061.5 | 1,040.4 | 1,053.8 | -2 | -0.2% | 61,360 |
| 2004/03/09 | 1,073.1 | 1,080.8 | 1,051.9 | 1,055.8 | -21.1 | -2% | 128,180 |
| 2004/03/08 | 1,088.5 | 1,092.3 | 1,069.2 | 1,076.9 | ±0 | ±0% | 70,460 |
| 2004/03/05 | 1,073.1 | 1,088.5 | 1,073.1 | 1,076.9 | -11.6 | -1.1% | 44,980 |
| 2004/03/04 | 1,092.3 | 1,094.2 | 1,086.5 | 1,088.5 | -3.8 | -0.3% | 67,340 |
| 2004/03/03 | 1,084.6 | 1,103.8 | 1,075 | 1,092.3 | ±0 | ±0% | 79,820 |
| 2004/03/02 | 1,090.4 | 1,098.1 | 1,076.9 | 1,092.3 | -7.7 | -0.7% | 80,600 |
| 2004/03/01 | 1,111.5 | 1,111.5 | 1,096.2 | 1,100 | ±0 | ±0% | 68,640 |
| 2004/02/27 | 1,075 | 1,111.5 | 1,067.3 | 1,100 | +25 | +2.3% | 102,700 |
| 2004/02/26 | 1,055.8 | 1,076.9 | 1,055.8 | 1,075 | +5.8 | +0.5% | 29,900 |
| 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 |
5051～
5100
件表示中 / 5693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 | 175,300円 | +8.2% | +5.5% | 2.28% | 12.49倍 | 1.31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 |
| 日セラミ | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30倍 | 1.18倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ホーチキ | 236,800円 | +1.6% | +0.2% | 2.45% | 10.33倍 | 1.09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 |
| イリソ電子 | 268,300円 | -2.3% | -40.2% | 3.73% | 21.81倍 | 0.85倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| エスペック | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39倍 | 1.12倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
市場注目の銘柄
チャート関連のコラム
