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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 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 |
| 2006/12/25 | 1,257.7 | 1,269.2 | 1,250 | 1,261.5 | +3.8 | +0.3% | 136,760 |
| 2006/12/22 | 1,250 | 1,257.7 | 1,242.3 | 1,257.7 | +11.5 | +0.9% | 82,160 |
| 2006/12/21 | 1,242.3 | 1,250 | 1,234.6 | 1,246.2 | +7.7 | +0.6% | 70,980 |
| 2006/12/20 | 1,238.5 | 1,250 | 1,226.9 | 1,238.5 | -11.5 | -0.9% | 132,080 |
| 2006/12/19 | 1,257.7 | 1,280.8 | 1,242.3 | 1,250 | -23.1 | -1.8% | 144,040 |
| 2006/12/18 | 1,261.5 | 1,284.6 | 1,257.7 | 1,273.1 | +23.1 | +1.8% | 125,060 |
| 2006/12/15 | 1,246.2 | 1,257.7 | 1,246.2 | 1,250 | +3.8 | +0.3% | 48,360 |
| 2006/12/14 | 1,250 | 1,257.7 | 1,242.3 | 1,246.2 | -7.6 | -0.6% | 50,700 |
| 2006/12/13 | 1,257.7 | 1,257.7 | 1,250 | 1,253.8 | +3.8 | +0.3% | 24,180 |
| 2006/12/12 | 1,261.5 | 1,265.4 | 1,242.3 | 1,250 | +3.8 | +0.3% | 61,100 |
| 2006/12/11 | 1,246.2 | 1,246.2 | 1,230.8 | 1,246.2 | +11.6 | +0.9% | 48,880 |
| 2006/12/08 | 1,230.8 | 1,238.5 | 1,226.9 | 1,234.6 | +7.7 | +0.6% | 75,400 |
| 2006/12/07 | 1,230.8 | 1,234.6 | 1,219.2 | 1,226.9 | -3.9 | -0.3% | 138,840 |
| 2006/12/06 | 1,234.6 | 1,242.3 | 1,230.8 | 1,230.8 | +3.9 | +0.3% | 72,800 |
| 2006/12/05 | 1,234.6 | 1,242.3 | 1,226.9 | 1,226.9 | ±0 | ±0% | 83,980 |
| 2006/12/04 | 1,223.1 | 1,234.6 | 1,223.1 | 1,226.9 | +3.8 | +0.3% | 89,440 |
| 2006/12/01 | 1,230.8 | 1,234.6 | 1,219.2 | 1,223.1 | -7.7 | -0.6% | 130,260 |
4351～
4400
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
