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 |
|---|---|---|---|---|---|---|---|
| 2007/10/18 | 1,157.5 | 1,185 | 1,155 | 1,180 | +30 | +2.6% | 62,000 |
| 2007/10/17 | 1,165 | 1,170 | 1,142.5 | 1,150 | -5 | -0.4% | 94,200 |
| 2007/10/16 | 1,187.5 | 1,187.5 | 1,155 | 1,155 | -15 | -1.3% | 106,800 |
| 2007/10/15 | 1,192.5 | 1,192.5 | 1,167.5 | 1,170 | +7.5 | +0.6% | 107,200 |
| 2007/10/12 | 1,162.5 | 1,180 | 1,160 | 1,162.5 | +12.5 | +1.1% | 268,000 |
| 2007/10/11 | 1,197.5 | 1,200 | 1,125 | 1,150 | -57.5 | -4.8% | 456,600 |
| 2007/10/10 | 1,225 | 1,230 | 1,202.5 | 1,207.5 | -10 | -0.8% | 63,600 |
| 2007/10/09 | 1,210 | 1,237.5 | 1,205 | 1,217.5 | +10 | +0.8% | 146,000 |
| 2007/10/05 | 1,215 | 1,222.5 | 1,190 | 1,207.5 | -27.5 | -2.2% | 231,200 |
| 2007/10/04 | 1,212.5 | 1,252.5 | 1,210 | 1,235 | -2.5 | -0.2% | 268,600 |
| 2007/10/03 | 1,250 | 1,257.5 | 1,235 | 1,237.5 | -52.5 | -4.1% | 356,200 |
| 2007/10/02 | 1,275 | 1,290 | 1,262.5 | 1,290 | +10 | +0.8% | 178,000 |
| 2007/10/01 | 1,275 | 1,282.5 | 1,267.5 | 1,280 | -2.5 | -0.2% | 172,600 |
| 2007/09/28 | 1,237.5 | 1,287.5 | 1,237.5 | 1,282.5 | +47.5 | +3.8% | 238,000 |
| 2007/09/27 | 1,205 | 1,235 | 1,200 | 1,235 | +27.5 | +2.3% | 116,400 |
| 2007/09/26 | 1,185 | 1,212.5 | 1,185 | 1,207.5 | +25 | +2.1% | 99,000 |
| 2007/09/25 | 1,177.5 | 1,185 | 1,170 | 1,182.5 | -15 | -1.3% | 144,400 |
| 2007/09/21 | 1,197.5 | 1,200 | 1,187.5 | 1,197.5 | -22.5 | -1.8% | 116,200 |
| 2007/09/20 | 1,215 | 1,230 | 1,205 | 1,220 | +25 | +2.1% | 143,000 |
| 2007/09/19 | 1,155 | 1,195 | 1,155 | 1,195 | +30 | +2.6% | 178,000 |
| 2007/09/18 | 1,180 | 1,180 | 1,150 | 1,165 | -17.5 | -1.5% | 167,800 |
| 2007/09/14 | 1,202.5 | 1,202.5 | 1,175 | 1,182.5 | -2.5 | -0.2% | 167,800 |
| 2007/09/13 | 1,217.5 | 1,220 | 1,182.5 | 1,185 | -17.5 | -1.5% | 137,600 |
| 2007/09/12 | 1,185 | 1,215 | 1,175 | 1,202.5 | +27.5 | +2.3% | 174,400 |
| 2007/09/11 | 1,155 | 1,180 | 1,155 | 1,175 | +17.5 | +1.5% | 114,400 |
| 2007/09/10 | 1,150 | 1,165 | 1,147.5 | 1,157.5 | -12.5 | -1.1% | 86,800 |
| 2007/09/07 | 1,157.5 | 1,170 | 1,155 | 1,170 | +10 | +0.9% | 54,800 |
| 2007/09/06 | 1,155 | 1,165 | 1,145 | 1,160 | +15 | +1.3% | 118,000 |
| 2007/09/05 | 1,175 | 1,175 | 1,137.5 | 1,145 | -30 | -2.6% | 102,600 |
| 2007/09/04 | 1,190 | 1,190 | 1,167.5 | 1,175 | ±0 | ±0% | 34,400 |
| 2007/09/03 | 1,190 | 1,190 | 1,162.5 | 1,175 | +2.5 | +0.2% | 60,400 |
| 2007/08/31 | 1,150 | 1,172.5 | 1,137.5 | 1,172.5 | +25 | +2.2% | 83,200 |
| 2007/08/30 | 1,140 | 1,147.5 | 1,130 | 1,147.5 | +30 | +2.7% | 92,200 |
| 2007/08/29 | 1,130 | 1,132.5 | 1,100 | 1,117.5 | -17.5 | -1.5% | 188,600 |
| 2007/08/28 | 1,130 | 1,137.5 | 1,125 | 1,135 | -10 | -0.9% | 118,800 |
| 2007/08/27 | 1,170 | 1,172.5 | 1,142.5 | 1,145 | +10 | +0.9% | 116,400 |
| 2007/08/24 | 1,150 | 1,157.5 | 1,127.5 | 1,135 | -12.5 | -1.1% | 140,800 |
| 2007/08/23 | 1,155 | 1,165 | 1,145 | 1,147.5 | -5 | -0.4% | 134,400 |
| 2007/08/22 | 1,177.5 | 1,177.5 | 1,150 | 1,152.5 | -7.5 | -0.6% | 49,600 |
| 2007/08/21 | 1,150 | 1,167.5 | 1,147.5 | 1,160 | +12.5 | +1.1% | 76,600 |
| 2007/08/20 | 1,205 | 1,205 | 1,142.5 | 1,147.5 | +2.5 | +0.2% | 110,800 |
| 2007/08/17 | 1,207.5 | 1,207.5 | 1,145 | 1,145 | -55 | -4.6% | 88,000 |
| 2007/08/16 | 1,215 | 1,222.5 | 1,182.5 | 1,200 | -20 | -1.6% | 127,600 |
| 2007/08/15 | 1,230 | 1,242.5 | 1,220 | 1,220 | -32.5 | -2.6% | 43,400 |
| 2007/08/14 | 1,250 | 1,252.5 | 1,240 | 1,252.5 | +5 | +0.4% | 60,200 |
| 2007/08/13 | 1,267.5 | 1,267.5 | 1,242.5 | 1,247.5 | +20 | +1.6% | 82,000 |
| 2007/08/10 | 1,250 | 1,252.5 | 1,220 | 1,227.5 | -32.5 | -2.6% | 173,600 |
| 2007/08/09 | 1,262.5 | 1,270 | 1,250 | 1,260 | +2.5 | +0.2% | 263,200 |
| 2007/08/08 | 1,285 | 1,285 | 1,250 | 1,257.5 | -32.5 | -2.5% | 137,800 |
| 2007/08/07 | 1,337.5 | 1,337.5 | 1,282.5 | 1,290 | -40 | -3% | 128,200 |
4151～
4200
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
