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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 483 | 494 | 482.5 | 483 | -0.5 | -0.1% | 21,600 |
| 2010/06/17 | 482.5 | 487 | 482.5 | 483.5 | -0.5 | -0.1% | 13,200 |
| 2010/06/16 | 486.5 | 487.5 | 481.5 | 484 | +1 | +0.2% | 53,400 |
| 2010/06/15 | 479 | 485 | 478 | 483 | +8 | +1.7% | 27,400 |
| 2010/06/14 | 472 | 483.5 | 472 | 475 | +9.5 | +2% | 20,800 |
| 2010/06/11 | 468.5 | 472 | 462.5 | 465.5 | +9 | +2% | 70,400 |
| 2010/06/10 | 458 | 460.5 | 451 | 456.5 | -1.5 | -0.3% | 45,000 |
| 2010/06/09 | 468.5 | 468.5 | 450 | 458 | -17.5 | -3.7% | 72,800 |
| 2010/06/08 | 470 | 483.5 | 470 | 475.5 | +4.5 | +1% | 27,800 |
| 2010/06/07 | 482.5 | 483 | 465 | 471 | -16.5 | -3.4% | 23,000 |
| 2010/06/04 | 485.5 | 491 | 484.5 | 487.5 | +2 | +0.4% | 26,000 |
| 2010/06/03 | 477.5 | 488.5 | 477.5 | 485.5 | +6 | +1.3% | 53,800 |
| 2010/06/02 | 481.5 | 482 | 473 | 479.5 | -2 | -0.4% | 33,000 |
| 2010/06/01 | 480.5 | 487 | 480.5 | 481.5 | -0.5 | -0.1% | 23,000 |
| 2010/05/31 | 476.5 | 492 | 476.5 | 482 | +6 | +1.3% | 22,600 |
| 2010/05/28 | 475.5 | 483 | 469.5 | 476 | +14 | +3% | 37,000 |
| 2010/05/27 | 465 | 467.5 | 457.5 | 462 | -5 | -1.1% | 54,600 |
| 2010/05/26 | 476.5 | 479 | 465 | 467 | -19.5 | -4% | 52,800 |
| 2010/05/25 | 485 | 492.5 | 478.5 | 486.5 | -0.5 | -0.1% | 50,000 |
| 2010/05/24 | 490.5 | 496.5 | 479 | 487 | -16 | -3.2% | 111,800 |
| 2010/05/21 | 493.5 | 510 | 493.5 | 503 | -24.5 | -4.6% | 67,200 |
| 2010/05/20 | 530 | 533.5 | 519 | 527.5 | -11.5 | -2.1% | 63,600 |
| 2010/05/19 | 542.5 | 545.5 | 518.5 | 539 | -10.5 | -1.9% | 40,400 |
| 2010/05/18 | 551 | 556 | 546.5 | 549.5 | -0.5 | -0.1% | 72,200 |
| 2010/05/17 | 550 | 562.5 | 549.5 | 550 | -7.5 | -1.3% | 34,600 |
| 2010/05/14 | 563.5 | 564 | 552.5 | 557.5 | -6 | -1.1% | 45,000 |
| 2010/05/13 | 552.5 | 567.5 | 552.5 | 563.5 | +13 | +2.4% | 51,800 |
| 2010/05/12 | 550 | 565 | 549 | 550.5 | -2.5 | -0.5% | 89,800 |
| 2010/05/11 | 557 | 570 | 547.5 | 553 | -3.5 | -0.6% | 45,800 |
| 2010/05/10 | 550 | 562.5 | 550 | 556.5 | +4.5 | +0.8% | 29,200 |
| 2010/05/07 | 550 | 559 | 550 | 552 | -23.5 | -4.1% | 48,200 |
| 2010/05/06 | 575 | 580 | 558.5 | 575.5 | -14.5 | -2.5% | 66,200 |
| 2010/04/30 | 583 | 591.5 | 583 | 590 | +15.5 | +2.7% | 67,600 |
| 2010/04/28 | 588 | 588 | 574.5 | 574.5 | -16 | -2.7% | 52,400 |
| 2010/04/27 | 588 | 596 | 587.5 | 590.5 | -2 | -0.3% | 32,200 |
| 2010/04/26 | 569.5 | 597.5 | 569.5 | 592.5 | +27 | +4.8% | 89,000 |
| 2010/04/23 | 567 | 568 | 562.5 | 565.5 | +8 | +1.4% | 51,000 |
| 2010/04/22 | 563 | 563.5 | 554 | 557.5 | -8 | -1.4% | 67,400 |
| 2010/04/21 | 555 | 568.5 | 554 | 565.5 | +12.5 | +2.3% | 53,400 |
| 2010/04/20 | 553.5 | 560 | 553 | 553 | -0.5 | -0.1% | 20,800 |
| 2010/04/19 | 557.5 | 563 | 550 | 553.5 | -3 | -0.5% | 39,000 |
| 2010/04/16 | 565.5 | 565.5 | 556 | 556.5 | -5.5 | -1% | 21,400 |
| 2010/04/15 | 561.5 | 565 | 555 | 562 | +7 | +1.3% | 42,800 |
| 2010/04/14 | 560 | 560 | 553 | 555 | +2.5 | +0.5% | 20,200 |
| 2010/04/13 | 553.5 | 554 | 542 | 552.5 | -1 | -0.2% | 44,200 |
| 2010/04/12 | 562.5 | 562.5 | 552.5 | 553.5 | -3.5 | -0.6% | 22,800 |
| 2010/04/09 | 552.5 | 558.5 | 552 | 557 | +3 | +0.5% | 21,800 |
| 2010/04/08 | 561.5 | 561.5 | 552.5 | 554 | -7.5 | -1.3% | 32,200 |
| 2010/04/07 | 557.5 | 565.5 | 557.5 | 561.5 | +4 | +0.7% | 23,600 |
| 2010/04/06 | 566 | 569 | 554 | 557.5 | -7.5 | -1.3% | 58,800 |
3501～
3550
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
