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 |
|---|---|---|---|---|---|---|---|
| 2007/05/25 | 1,265 | 1,267.5 | 1,252.5 | 1,265 | -5 | -0.4% | 50,400 |
| 2007/05/24 | 1,270 | 1,275 | 1,260 | 1,270 | -7.5 | -0.6% | 48,800 |
| 2007/05/23 | 1,285 | 1,287.5 | 1,275 | 1,277.5 | -7.5 | -0.6% | 93,200 |
| 2007/05/22 | 1,295 | 1,295 | 1,280 | 1,285 | -12.5 | -1% | 128,400 |
| 2007/05/21 | 1,300 | 1,315 | 1,290 | 1,297.5 | ±0 | ±0% | 70,000 |
| 2007/05/18 | 1,300 | 1,312.5 | 1,297.5 | 1,297.5 | -12.5 | -1% | 46,800 |
| 2007/05/17 | 1,302.5 | 1,330 | 1,302.5 | 1,310 | ±0 | ±0% | 30,000 |
| 2007/05/16 | 1,325 | 1,325 | 1,297.5 | 1,310 | -12.5 | -0.9% | 53,600 |
| 2007/05/15 | 1,360 | 1,360 | 1,315 | 1,322.5 | -20 | -1.5% | 90,200 |
| 2007/05/14 | 1,317.5 | 1,360 | 1,307.5 | 1,342.5 | +30 | +2.3% | 193,000 |
| 2007/05/11 | 1,302.5 | 1,317.5 | 1,295 | 1,312.5 | -2.5 | -0.2% | 70,400 |
| 2007/05/10 | 1,310 | 1,325 | 1,305 | 1,315 | +17.5 | +1.3% | 92,600 |
| 2007/05/09 | 1,292.5 | 1,300 | 1,285 | 1,297.5 | -12.5 | -1% | 71,000 |
| 2007/05/08 | 1,312.5 | 1,315 | 1,300 | 1,310 | -2.5 | -0.2% | 53,400 |
| 2007/05/07 | 1,317.5 | 1,322.5 | 1,295 | 1,312.5 | ±0 | ±0% | 65,000 |
| 2007/05/02 | 1,315 | 1,322.5 | 1,297.5 | 1,312.5 | -12.5 | -0.9% | 72,400 |
| 2007/05/01 | 1,285 | 1,330 | 1,280 | 1,325 | +80 | +6.4% | 216,400 |
| 2007/04/27 | 1,230 | 1,270 | 1,230 | 1,245 | +17.5 | +1.4% | 59,200 |
| 2007/04/26 | 1,237.5 | 1,250 | 1,225 | 1,227.5 | -15 | -1.2% | 67,600 |
| 2007/04/25 | 1,255 | 1,267.5 | 1,242.5 | 1,242.5 | -7.5 | -0.6% | 61,600 |
| 2007/04/24 | 1,242.5 | 1,252.5 | 1,240 | 1,250 | +12.5 | +1% | 53,600 |
| 2007/04/23 | 1,252.5 | 1,257.5 | 1,235 | 1,237.5 | ±0 | ±0% | 51,200 |
| 2007/04/20 | 1,227.5 | 1,245 | 1,225 | 1,237.5 | +17.5 | +1.4% | 59,200 |
| 2007/04/19 | 1,237.5 | 1,242.5 | 1,217.5 | 1,220 | -17.5 | -1.4% | 143,600 |
| 2007/04/18 | 1,252.5 | 1,255 | 1,230 | 1,237.5 | -22.5 | -1.8% | 155,400 |
| 2007/04/17 | 1,277.5 | 1,277.5 | 1,257.5 | 1,260 | -15 | -1.2% | 77,400 |
| 2007/04/16 | 1,292.5 | 1,297.5 | 1,275 | 1,275 | +2.5 | +0.2% | 97,000 |
| 2007/04/13 | 1,302.5 | 1,302.5 | 1,272.5 | 1,272.5 | -15 | -1.2% | 51,000 |
| 2007/04/12 | 1,287.5 | 1,307.5 | 1,272.5 | 1,287.5 | -5 | -0.4% | 41,200 |
| 2007/04/11 | 1,305 | 1,305 | 1,290 | 1,292.5 | -7.5 | -0.6% | 35,600 |
| 2007/04/10 | 1,305 | 1,307.5 | 1,290 | 1,300 | -10 | -0.8% | 75,600 |
| 2007/04/09 | 1,295 | 1,310 | 1,290 | 1,310 | +15 | +1.2% | 34,800 |
| 2007/04/06 | 1,297.5 | 1,305 | 1,290 | 1,295 | -12.5 | -1% | 55,800 |
| 2007/04/05 | 1,285 | 1,310 | 1,285 | 1,307.5 | +2.5 | +0.2% | 49,000 |
| 2007/04/04 | 1,275 | 1,310 | 1,275 | 1,305 | +10 | +0.8% | 108,200 |
| 2007/04/03 | 1,292.5 | 1,300 | 1,290 | 1,295 | +35 | +2.8% | 98,000 |
| 2007/04/02 | 1,300 | 1,300 | 1,245 | 1,260 | -32.5 | -2.5% | 132,000 |
| 2007/03/30 | 1,292.5 | 1,297.5 | 1,275 | 1,292.5 | +7.5 | +0.6% | 107,600 |
| 2007/03/29 | 1,277.5 | 1,290 | 1,275 | 1,285 | +5 | +0.4% | 84,600 |
| 2007/03/28 | 1,292.5 | 1,295 | 1,270 | 1,280 | -10 | -0.8% | 116,400 |
| 2007/03/27 | 1,307.5 | 1,312.5 | 1,287.5 | 1,290 | -27.5 | -2.1% | 119,600 |
| 2007/03/26 | 1,302.5 | 1,325 | 1,295 | 1,317.5 | +5 | +0.4% | 96,600 |
| 2007/03/23 | 1,325 | 1,325 | 1,295 | 1,312.5 | -5 | -0.4% | 71,200 |
| 2007/03/22 | 1,325 | 1,330 | 1,310 | 1,317.5 | ±0 | ±0% | 206,400 |
| 2007/03/20 | 1,277.5 | 1,325 | 1,270 | 1,317.5 | +50 | +3.9% | 192,600 |
| 2007/03/19 | 1,250 | 1,275 | 1,240 | 1,267.5 | +15 | +1.2% | 79,400 |
| 2007/03/16 | 1,225 | 1,255 | 1,225 | 1,252.5 | +22.5 | +1.8% | 111,800 |
| 2007/03/15 | 1,225 | 1,237.5 | 1,222.5 | 1,230 | +12.5 | +1% | 44,000 |
| 2007/03/14 | 1,247.5 | 1,247.5 | 1,217.5 | 1,217.5 | -27.5 | -2.2% | 73,400 |
| 2007/03/13 | 1,240 | 1,252.5 | 1,240 | 1,245 | -7.5 | -0.6% | 55,000 |
4251～
4300
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
