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 |
|---|---|---|---|---|---|---|---|
| 2010/04/05 | 563.5 | 567 | 562 | 565 | +3.5 | +0.6% | 30,600 |
| 2010/04/02 | 565 | 565 | 555.5 | 561.5 | +2.5 | +0.4% | 24,400 |
| 2010/04/01 | 556 | 563 | 546.5 | 559 | -3.5 | -0.6% | 56,200 |
| 2010/03/31 | 567.5 | 567.5 | 556 | 562.5 | +0.5 | +0.1% | 28,600 |
| 2010/03/30 | 564 | 567 | 553.5 | 562 | +4.5 | +0.8% | 49,000 |
| 2010/03/29 | 555.5 | 567.5 | 555.5 | 557.5 | +2.5 | +0.5% | 30,800 |
| 2010/03/26 | 547 | 557 | 538 | 555 | +18.5 | +3.4% | 72,400 |
| 2010/03/25 | 540.5 | 542 | 527.5 | 536.5 | +1.5 | +0.3% | 64,000 |
| 2010/03/24 | 524.5 | 535 | 524.5 | 535 | +19 | +3.7% | 37,000 |
| 2010/03/23 | 522 | 534.5 | 505 | 516 | -10.5 | -2% | 38,200 |
| 2010/03/19 | 525 | 529 | 524.5 | 526.5 | +1.5 | +0.3% | 20,200 |
| 2010/03/18 | 520 | 532.5 | 520 | 525 | +5 | +1% | 31,400 |
| 2010/03/17 | 515 | 522.5 | 511 | 520 | +5 | +1% | 31,800 |
| 2010/03/16 | 515 | 519.5 | 512.5 | 515 | -5.5 | -1.1% | 36,000 |
| 2010/03/15 | 522.5 | 528 | 509.5 | 520.5 | -2 | -0.4% | 19,200 |
| 2010/03/12 | 521.5 | 525 | 502 | 522.5 | +14 | +2.8% | 89,000 |
| 2010/03/11 | 493.5 | 512 | 493.5 | 508.5 | +22.5 | +4.6% | 117,000 |
| 2010/03/10 | 481 | 489.5 | 480.5 | 486 | -0.5 | -0.1% | 28,800 |
| 2010/03/09 | 482 | 495 | 482 | 486.5 | +4 | +0.8% | 44,200 |
| 2010/03/08 | 481 | 487.5 | 479.5 | 482.5 | -0.5 | -0.1% | 38,000 |
| 2010/03/05 | 480.5 | 487 | 467 | 483 | +12.5 | +2.7% | 43,400 |
| 2010/03/04 | 475.5 | 477.5 | 469.5 | 470.5 | -12 | -2.5% | 41,000 |
| 2010/03/03 | 490 | 493 | 476 | 482.5 | -12 | -2.4% | 26,800 |
| 2010/03/02 | 490 | 494.5 | 486.5 | 494.5 | +6 | +1.2% | 38,000 |
| 2010/03/01 | 487.5 | 489.5 | 486.5 | 488.5 | +1 | +0.2% | 38,800 |
| 2010/02/26 | 484.5 | 491.5 | 478 | 487.5 | +10.5 | +2.2% | 50,400 |
| 2010/02/25 | 474 | 477 | 465.5 | 477 | +8.5 | +1.8% | 54,200 |
| 2010/02/24 | 468 | 470.5 | 452 | 468.5 | ±0 | ±0% | 91,600 |
| 2010/02/23 | 468.5 | 468.5 | 457.5 | 468.5 | +1 | +0.2% | 32,200 |
| 2010/02/22 | 455.5 | 470 | 455.5 | 467.5 | +12 | +2.6% | 48,400 |
| 2010/02/19 | 459.5 | 459.5 | 455 | 455.5 | -1 | -0.2% | 43,600 |
| 2010/02/18 | 455.5 | 457.5 | 455 | 456.5 | ±0 | ±0% | 29,200 |
| 2010/02/17 | 457 | 457 | 450 | 456.5 | +7 | +1.6% | 32,800 |
| 2010/02/16 | 455 | 455 | 447 | 449.5 | -0.5 | -0.1% | 23,400 |
| 2010/02/15 | 457.5 | 457.5 | 450 | 450 | +7.5 | +1.7% | 37,600 |
| 2010/02/12 | 440 | 443 | 431 | 442.5 | +12 | +2.8% | 51,400 |
| 2010/02/10 | 425 | 438.5 | 425 | 430.5 | +6.5 | +1.5% | 30,800 |
| 2010/02/09 | 421 | 428.5 | 417.5 | 424 | +2 | +0.5% | 27,600 |
| 2010/02/08 | 425 | 425 | 422 | 422 | -5.5 | -1.3% | 14,600 |
| 2010/02/05 | 433.5 | 433.5 | 426 | 427.5 | -11 | -2.5% | 23,200 |
| 2010/02/04 | 438.5 | 439.5 | 430 | 438.5 | -0.5 | -0.1% | 52,800 |
| 2010/02/03 | 444 | 445.5 | 431 | 439 | ±0 | ±0% | 31,800 |
| 2010/02/02 | 438 | 445.5 | 430 | 439 | -2.5 | -0.6% | 36,600 |
| 2010/02/01 | 441.5 | 444 | 441.5 | 441.5 | -5 | -1.1% | 54,800 |
| 2010/01/29 | 453.5 | 453.5 | 446.5 | 446.5 | -7 | -1.5% | 20,000 |
| 2010/01/28 | 453.5 | 455 | 444.5 | 453.5 | +7 | +1.6% | 24,000 |
| 2010/01/27 | 447.5 | 457.5 | 446 | 446.5 | -5 | -1.1% | 27,800 |
| 2010/01/26 | 462.5 | 462.5 | 451.5 | 451.5 | -6.5 | -1.4% | 76,400 |
| 2010/01/25 | 462 | 462.5 | 445.5 | 458 | +0.5 | +0.1% | 39,800 |
| 2010/01/22 | 450.5 | 459.5 | 447.5 | 457.5 | +2.5 | +0.5% | 27,200 |
3551～
3600
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
