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 |
|---|---|---|---|---|---|---|---|
| 2007/03/12 | 1,250 | 1,262.5 | 1,245 | 1,252.5 | +2.5 | +0.2% | 75,000 |
| 2007/03/09 | 1,250 | 1,262.5 | 1,242.5 | 1,250 | ±0 | ±0% | 160,400 |
| 2007/03/08 | 1,245 | 1,250 | 1,242.5 | 1,250 | +7.5 | +0.6% | 65,600 |
| 2007/03/07 | 1,240 | 1,250 | 1,235 | 1,242.5 | -10 | -0.8% | 81,000 |
| 2007/03/06 | 1,235 | 1,255 | 1,232.5 | 1,252.5 | +20 | +1.6% | 91,200 |
| 2007/03/05 | 1,252.5 | 1,255 | 1,230 | 1,232.5 | -20 | -1.6% | 117,400 |
| 2007/03/02 | 1,260 | 1,267.5 | 1,250 | 1,252.5 | -12.5 | -1% | 67,400 |
| 2007/03/01 | 1,275 | 1,277.5 | 1,260 | 1,265 | +2.5 | +0.2% | 85,400 |
| 2007/02/28 | 1,250 | 1,272.5 | 1,247.5 | 1,262.5 | -27.5 | -2.1% | 142,000 |
| 2007/02/27 | 1,282.5 | 1,295 | 1,275 | 1,290 | +7.5 | +0.6% | 81,400 |
| 2007/02/26 | 1,277.5 | 1,287.5 | 1,275 | 1,282.5 | +5 | +0.4% | 139,800 |
| 2007/02/23 | 1,280 | 1,292.5 | 1,262.5 | 1,277.5 | ±0 | ±0% | 68,400 |
| 2007/02/22 | 1,270 | 1,287.5 | 1,270 | 1,277.5 | +27.5 | +2.2% | 192,400 |
| 2007/02/21 | 1,260 | 1,280 | 1,242.5 | 1,250 | -25 | -2% | 236,200 |
| 2007/02/20 | 1,270 | 1,280 | 1,250 | 1,275 | -5 | -0.4% | 111,800 |
| 2007/02/19 | 1,270 | 1,287.5 | 1,270 | 1,280 | ±0 | ±0% | 124,200 |
| 2007/02/16 | 1,250 | 1,285 | 1,242.5 | 1,280 | +30 | +2.4% | 155,000 |
| 2007/02/15 | 1,255 | 1,255 | 1,242.5 | 1,250 | -2.5 | -0.2% | 74,000 |
| 2007/02/14 | 1,240 | 1,260 | 1,237.5 | 1,252.5 | +5 | +0.4% | 102,200 |
| 2007/02/13 | 1,235 | 1,255 | 1,235 | 1,247.5 | ±0 | ±0% | 116,600 |
| 2007/02/09 | 1,225 | 1,260 | 1,225 | 1,247.5 | +30 | +2.5% | 193,600 |
| 2007/02/08 | 1,220 | 1,230 | 1,217.5 | 1,217.5 | ±0 | ±0% | 37,000 |
| 2007/02/07 | 1,225 | 1,235 | 1,217.5 | 1,217.5 | -7.5 | -0.6% | 51,000 |
| 2007/02/06 | 1,242.5 | 1,242.5 | 1,220 | 1,225 | -15 | -1.2% | 120,000 |
| 2007/02/05 | 1,250 | 1,262.5 | 1,235 | 1,240 | -12.5 | -1% | 90,800 |
| 2007/02/02 | 1,262.5 | 1,262.5 | 1,237.5 | 1,252.5 | -10 | -0.8% | 59,000 |
| 2007/02/01 | 1,247.5 | 1,265 | 1,242.5 | 1,262.5 | +17.5 | +1.4% | 133,000 |
| 2007/01/31 | 1,250 | 1,255 | 1,235 | 1,245 | -5 | -0.4% | 117,200 |
| 2007/01/30 | 1,237.5 | 1,255 | 1,237.5 | 1,250 | +15 | +1.2% | 81,800 |
| 2007/01/29 | 1,237.5 | 1,240 | 1,227.5 | 1,235 | +7.5 | +0.6% | 76,200 |
| 2007/01/26 | 1,245 | 1,245 | 1,217.5 | 1,227.5 | -22.5 | -1.8% | 50,000 |
| 2007/01/25 | 1,245 | 1,262.5 | 1,242.5 | 1,250 | +12.5 | +1% | 135,200 |
| 2007/01/24 | 1,242.5 | 1,245 | 1,232.5 | 1,237.5 | -7.5 | -0.6% | 56,600 |
| 2007/01/23 | 1,250 | 1,255 | 1,240 | 1,245 | +10 | +0.8% | 55,600 |
| 2007/01/22 | 1,235 | 1,237.5 | 1,225 | 1,235 | +5 | +0.4% | 42,200 |
| 2007/01/19 | 1,212.5 | 1,232.5 | 1,210 | 1,230 | +20 | +1.7% | 85,800 |
| 2007/01/18 | 1,212.5 | 1,220 | 1,207.5 | 1,210 | -2.5 | -0.2% | 56,200 |
| 2007/01/17 | 1,220 | 1,222.5 | 1,207.5 | 1,212.5 | -10 | -0.8% | 66,600 |
| 2007/01/16 | 1,217.5 | 1,230 | 1,217.5 | 1,222.5 | +2.5 | +0.2% | 45,200 |
| 2007/01/15 | 1,232.5 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 69,000 |
| 2007/01/12 | 1,215 | 1,225 | 1,212.5 | 1,220 | +12.5 | +1% | 45,400 |
| 2007/01/11 | 1,215 | 1,225 | 1,205 | 1,207.5 | -7.5 | -0.6% | 50,800 |
| 2007/01/10 | 1,235 | 1,237.5 | 1,210 | 1,215 | -20 | -1.6% | 47,400 |
| 2007/01/09 | 1,235 | 1,237.5 | 1,220 | 1,235 | ±0 | ±0% | 80,000 |
| 2007/01/05 | 1,252.5 | 1,255 | 1,235 | 1,235 | -15 | -1.2% | 53,000 |
| 2007/01/04 | 1,267.5 | 1,275 | 1,250 | 1,250 | -2.5 | -0.2% | 51,600 |
| 2006/12/29 | 1,262.5 | 1,267.5 | 1,250 | 1,252.5 | -17.5 | -1.4% | 27,200 |
| 2006/12/28 | 1,285 | 1,285 | 1,257.5 | 1,270 | -2.5 | -0.2% | 65,600 |
| 2006/12/27 | 1,252.5 | 1,277.5 | 1,252.5 | 1,272.5 | +12.5 | +1% | 87,400 |
| 2006/12/26 | 1,265 | 1,275 | 1,250 | 1,260 | -1.5 | -0.1% | 91,600 |
4301～
4350
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
