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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 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 |
| 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 |
4251～
4300
件表示中 / 5693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 | 175,300円 | +8.2% | +5.5% | 2.28% | 12.49倍 | 1.31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 |
| 日セラミ | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30倍 | 1.18倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ホーチキ | 236,800円 | +1.6% | +0.2% | 2.45% | 10.33倍 | 1.09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 |
| イリソ電子 | 268,300円 | -2.3% | -40.2% | 3.73% | 21.81倍 | 0.85倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| エスペック | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39倍 | 1.12倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
市場注目の銘柄
チャート関連のコラム
