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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 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 |
| 2003/12/09 | 943.6 | 969.2 | 907.7 | 915.4 | -25.6 | -2.7% | 182,910 |
| 2003/12/08 | 979.5 | 979.5 | 941 | 941 | -43.6 | -4.4% | 113,490 |
| 2003/12/05 | 1,000 | 1,002.6 | 974.4 | 984.6 | -15.4 | -1.5% | 98,280 |
| 2003/12/04 | 956.4 | 1,012.8 | 956.4 | 1,000 | +43.6 | +4.6% | 181,740 |
| 2003/12/03 | 946.2 | 966.7 | 928.2 | 956.4 | +10.2 | +1.1% | 149,760 |
| 2003/12/02 | 923.1 | 948.7 | 923.1 | 946.2 | +30.8 | +3.4% | 131,040 |
| 2003/12/01 | 907.7 | 923.1 | 884.6 | 915.4 | +2.6 | +0.3% | 129,480 |
| 2003/11/28 | 915.4 | 930.8 | 902.6 | 912.8 | +10.2 | +1.1% | 181,740 |
| 2003/11/27 | 871.8 | 910.3 | 871.8 | 902.6 | +41.1 | +4.8% | 140,790 |
| 2003/11/26 | 833.3 | 871.8 | 810.3 | 861.5 | +28.2 | +3.4% | 116,220 |
| 2003/11/25 | 861.5 | 864.1 | 833.3 | 833.3 | +48.7 | +6.2% | 129,870 |
| 2003/11/21 | 794.9 | 807.7 | 782.1 | 784.6 | +33.3 | +4.4% | 122,850 |
| 2003/11/20 | 748.7 | 764.1 | 746.2 | 751.3 | +7.7 | +1% | 83,070 |
| 2003/11/19 | 751.3 | 759 | 738.5 | 743.6 | -17.9 | -2.4% | 88,140 |
| 2003/11/18 | 782.1 | 782.1 | 750 | 761.5 | -33.4 | -4.2% | 100,230 |
| 2003/11/17 | 797.4 | 797.4 | 769.2 | 794.9 | -5.1 | -0.6% | 51,090 |
| 2003/11/14 | 797.4 | 815.4 | 797.4 | 800 | ±0 | ±0% | 56,940 |
| 2003/11/13 | 794.9 | 807.7 | 794.9 | 800 | +7.7 | +1% | 38,220 |
5101～
5150
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
