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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 515 | 535.5 | 510.5 | 532 | +17.5 | +3.4% | 120,400 |
| 2010/08/27 | 514.5 | 516.5 | 509 | 514.5 | +0.5 | +0.1% | 73,600 |
| 2010/08/26 | 498.5 | 514 | 498 | 514 | +14.5 | +2.9% | 51,800 |
| 2010/08/25 | 520 | 524.5 | 486 | 499.5 | -20 | -3.8% | 83,200 |
| 2010/08/24 | 515 | 530 | 515 | 519.5 | -5.5 | -1% | 97,000 |
| 2010/08/23 | 539 | 539 | 524 | 525 | -14 | -2.6% | 46,400 |
| 2010/08/20 | 534 | 547.5 | 531 | 539 | +10 | +1.9% | 100,600 |
| 2010/08/19 | 525.5 | 530 | 525.5 | 529 | +2 | +0.4% | 19,400 |
| 2010/08/18 | 527 | 529.5 | 525.5 | 527 | +0.5 | +0.1% | 37,600 |
| 2010/08/17 | 523 | 528.5 | 514.5 | 526.5 | +1 | +0.2% | 30,400 |
| 2010/08/16 | 525 | 528 | 525 | 525.5 | ±0 | ±0% | 25,000 |
| 2010/08/13 | 525 | 530 | 519.5 | 525.5 | -0.5 | -0.1% | 41,200 |
| 2010/08/12 | 517.5 | 527 | 508.5 | 526 | +6 | +1.2% | 134,000 |
| 2010/08/11 | 522.5 | 524 | 517.5 | 520 | -2.5 | -0.5% | 78,800 |
| 2010/08/10 | 523.5 | 529 | 519.5 | 522.5 | +14 | +2.8% | 112,000 |
| 2010/08/09 | 486.5 | 513 | 486.5 | 508.5 | +24.5 | +5.1% | 82,600 |
| 2010/08/06 | 464.5 | 484 | 464.5 | 484 | +20.5 | +4.4% | 75,000 |
| 2010/08/05 | 465 | 467.5 | 460 | 463.5 | -1 | -0.2% | 11,400 |
| 2010/08/04 | 463 | 465 | 457 | 464.5 | +5 | +1.1% | 25,600 |
| 2010/08/03 | 451 | 465 | 448 | 459.5 | +9.5 | +2.1% | 31,000 |
| 2010/08/02 | 446 | 458 | 446 | 450 | +4 | +0.9% | 20,200 |
| 2010/07/30 | 444 | 449.5 | 442.5 | 446 | -5.5 | -1.2% | 47,200 |
| 2010/07/29 | 458 | 458.5 | 451.5 | 451.5 | -6.5 | -1.4% | 22,200 |
| 2010/07/28 | 459 | 459 | 454 | 458 | +4 | +0.9% | 22,200 |
| 2010/07/27 | 450 | 457.5 | 439 | 454 | +6.5 | +1.5% | 34,400 |
| 2010/07/26 | 457 | 458 | 445 | 447.5 | -3.5 | -0.8% | 18,200 |
| 2010/07/23 | 452.5 | 453 | 446 | 451 | +14 | +3.2% | 30,600 |
| 2010/07/22 | 447.5 | 447.5 | 437 | 437 | -17.5 | -3.9% | 35,800 |
| 2010/07/21 | 461 | 464 | 454.5 | 454.5 | -1.5 | -0.3% | 20,800 |
| 2010/07/20 | 457.5 | 461.5 | 455 | 456 | -5 | -1.1% | 24,800 |
| 2010/07/16 | 460.5 | 469 | 460.5 | 461 | -4 | -0.9% | 18,200 |
| 2010/07/15 | 477.5 | 488.5 | 463 | 465 | -5 | -1.1% | 92,800 |
| 2010/07/14 | 464 | 473.5 | 464 | 470 | +12 | +2.6% | 18,400 |
| 2010/07/13 | 458 | 467.5 | 457.5 | 458 | +0.5 | +0.1% | 21,200 |
| 2010/07/12 | 456.5 | 458 | 452 | 457.5 | +3 | +0.7% | 19,000 |
| 2010/07/09 | 450.5 | 455 | 450.5 | 454.5 | +0.5 | +0.1% | 35,800 |
| 2010/07/08 | 452 | 456.5 | 450.5 | 454 | +7 | +1.6% | 58,200 |
| 2010/07/07 | 445.5 | 456.5 | 445 | 447 | -12.5 | -2.7% | 68,800 |
| 2010/07/06 | 455.5 | 460 | 450 | 459.5 | +4 | +0.9% | 15,600 |
| 2010/07/05 | 450 | 458.5 | 448.5 | 455.5 | +3.5 | +0.8% | 23,200 |
| 2010/07/02 | 454 | 454 | 442.5 | 452 | -5 | -1.1% | 19,400 |
| 2010/07/01 | 455 | 458.5 | 452.5 | 457 | -6.5 | -1.4% | 17,200 |
| 2010/06/30 | 473.5 | 473.5 | 461.5 | 463.5 | -6 | -1.3% | 64,800 |
| 2010/06/29 | 482 | 482 | 466 | 469.5 | -5 | -1.1% | 17,800 |
| 2010/06/28 | 485 | 485 | 469.5 | 474.5 | -13 | -2.7% | 17,400 |
| 2010/06/25 | 494.5 | 494.5 | 486 | 487.5 | -4.5 | -0.9% | 46,800 |
| 2010/06/24 | 491 | 495.5 | 491 | 492 | -6.5 | -1.3% | 42,600 |
| 2010/06/23 | 495 | 500.5 | 495 | 498.5 | -5.5 | -1.1% | 35,600 |
| 2010/06/22 | 499.5 | 506.5 | 499 | 504 | +4.5 | +0.9% | 35,800 |
| 2010/06/21 | 489.5 | 501.5 | 489.5 | 499.5 | +16.5 | +3.4% | 27,000 |
3451～
3500
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 | 157,600円 | +8.2% | +5.5% | 2.54% | 11.23倍 | 1.18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 | 210,500円 | +1.6% | +0.2% | 2.76% | 9.17倍 | 0.99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 | 262,200円 | +1.2% | -5.1% | 2.67% | 11.52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 | 259,000円 | +33.7% | +195.1% | 3.44% | 8.72倍 | 1.37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 | 348,000円 | -1.2% | -9.5% | 4.31% | 15.62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
