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 |
|---|---|---|---|---|---|---|---|
| 2007/08/06 | 1,305 | 1,332.5 | 1,297.5 | 1,330 | -5 | -0.4% | 98,000 |
| 2007/08/03 | 1,342.5 | 1,342.5 | 1,320 | 1,335 | -5 | -0.4% | 38,200 |
| 2007/08/02 | 1,365 | 1,365 | 1,297.5 | 1,340 | -15 | -1.1% | 147,800 |
| 2007/08/01 | 1,342.5 | 1,362.5 | 1,337.5 | 1,355 | -2.5 | -0.2% | 82,200 |
| 2007/07/31 | 1,330 | 1,360 | 1,330 | 1,357.5 | +17.5 | +1.3% | 53,800 |
| 2007/07/30 | 1,300 | 1,340 | 1,290 | 1,340 | +20 | +1.5% | 87,600 |
| 2007/07/27 | 1,310 | 1,337.5 | 1,305 | 1,320 | -30 | -2.2% | 87,400 |
| 2007/07/26 | 1,357.5 | 1,370 | 1,350 | 1,350 | -5 | -0.4% | 117,200 |
| 2007/07/25 | 1,347.5 | 1,357.5 | 1,335 | 1,355 | +7.5 | +0.6% | 120,400 |
| 2007/07/24 | 1,342.5 | 1,360 | 1,332.5 | 1,347.5 | +20 | +1.5% | 132,800 |
| 2007/07/23 | 1,345 | 1,345 | 1,317.5 | 1,327.5 | -12.5 | -0.9% | 94,600 |
| 2007/07/20 | 1,330 | 1,345 | 1,330 | 1,340 | -10 | -0.7% | 65,600 |
| 2007/07/19 | 1,320 | 1,350 | 1,320 | 1,350 | +42.5 | +3.3% | 100,600 |
| 2007/07/18 | 1,320 | 1,320 | 1,305 | 1,307.5 | -5 | -0.4% | 81,400 |
| 2007/07/17 | 1,320 | 1,327.5 | 1,307.5 | 1,312.5 | -27.5 | -2.1% | 80,200 |
| 2007/07/13 | 1,332.5 | 1,340 | 1,320 | 1,340 | +15 | +1.1% | 97,200 |
| 2007/07/12 | 1,317.5 | 1,332.5 | 1,315 | 1,325 | +10 | +0.8% | 101,200 |
| 2007/07/11 | 1,307.5 | 1,325 | 1,305 | 1,315 | -10 | -0.8% | 88,800 |
| 2007/07/10 | 1,335 | 1,335 | 1,305 | 1,325 | -10 | -0.7% | 75,600 |
| 2007/07/09 | 1,310 | 1,337.5 | 1,307.5 | 1,335 | +22.5 | +1.7% | 118,000 |
| 2007/07/06 | 1,312.5 | 1,315 | 1,305 | 1,312.5 | +2.5 | +0.2% | 128,200 |
| 2007/07/05 | 1,275 | 1,312.5 | 1,275 | 1,310 | +40 | +3.1% | 156,400 |
| 2007/07/04 | 1,287.5 | 1,287.5 | 1,270 | 1,270 | -20 | -1.6% | 59,200 |
| 2007/07/03 | 1,290 | 1,297.5 | 1,287.5 | 1,290 | +5 | +0.4% | 78,400 |
| 2007/07/02 | 1,282.5 | 1,290 | 1,275 | 1,285 | +5 | +0.4% | 114,400 |
| 2007/06/29 | 1,282.5 | 1,287.5 | 1,275 | 1,280 | +5 | +0.4% | 111,800 |
| 2007/06/28 | 1,280 | 1,282.5 | 1,270 | 1,275 | +7.5 | +0.6% | 136,000 |
| 2007/06/27 | 1,265 | 1,277.5 | 1,255 | 1,267.5 | +5 | +0.4% | 110,000 |
| 2007/06/26 | 1,257.5 | 1,270 | 1,250 | 1,262.5 | +10 | +0.8% | 88,400 |
| 2007/06/25 | 1,267.5 | 1,267.5 | 1,252.5 | 1,252.5 | -10 | -0.8% | 85,000 |
| 2007/06/22 | 1,257.5 | 1,265 | 1,250 | 1,262.5 | +7.5 | +0.6% | 166,400 |
| 2007/06/21 | 1,260 | 1,262.5 | 1,247.5 | 1,255 | -15 | -1.2% | 72,800 |
| 2007/06/20 | 1,270 | 1,277.5 | 1,262.5 | 1,270 | ±0 | ±0% | 84,200 |
| 2007/06/19 | 1,277.5 | 1,277.5 | 1,270 | 1,270 | -7.5 | -0.6% | 35,600 |
| 2007/06/18 | 1,282.5 | 1,282.5 | 1,277.5 | 1,277.5 | -2.5 | -0.2% | 40,200 |
| 2007/06/15 | 1,270 | 1,287.5 | 1,267.5 | 1,280 | +15 | +1.2% | 48,800 |
| 2007/06/14 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 35,600 |
| 2007/06/13 | 1,252.5 | 1,257.5 | 1,245 | 1,250 | -5 | -0.4% | 57,600 |
| 2007/06/12 | 1,257.5 | 1,260 | 1,252.5 | 1,255 | -5 | -0.4% | 63,800 |
| 2007/06/11 | 1,260 | 1,262.5 | 1,255 | 1,260 | +5 | +0.4% | 115,200 |
| 2007/06/08 | 1,265 | 1,270 | 1,250 | 1,255 | -15 | -1.2% | 109,400 |
| 2007/06/07 | 1,270 | 1,277.5 | 1,265 | 1,270 | -7.5 | -0.6% | 71,800 |
| 2007/06/06 | 1,277.5 | 1,280 | 1,272.5 | 1,277.5 | +2.5 | +0.2% | 41,800 |
| 2007/06/05 | 1,272.5 | 1,275 | 1,265 | 1,275 | +7.5 | +0.6% | 64,200 |
| 2007/06/04 | 1,287.5 | 1,287.5 | 1,262.5 | 1,267.5 | -17.5 | -1.4% | 105,200 |
| 2007/06/01 | 1,290 | 1,290 | 1,275 | 1,285 | -2.5 | -0.2% | 61,600 |
| 2007/05/31 | 1,287.5 | 1,292.5 | 1,275 | 1,287.5 | +7.5 | +0.6% | 51,400 |
| 2007/05/30 | 1,285 | 1,285 | 1,275 | 1,280 | -2.5 | -0.2% | 37,200 |
| 2007/05/29 | 1,290 | 1,290 | 1,280 | 1,282.5 | -5 | -0.4% | 41,800 |
| 2007/05/28 | 1,272.5 | 1,287.5 | 1,270 | 1,287.5 | +22.5 | +1.8% | 47,200 |
4201～
4250
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
