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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/30 | 1,265.4 | 1,265.4 | 1,223.1 | 1,230.8 | -34.6 | -2.7% | 173,680 |
| 2006/11/29 | 1,280.8 | 1,280.8 | 1,250 | 1,265.4 | -23.1 | -1.8% | 73,060 |
| 2006/11/28 | 1,234.6 | 1,288.5 | 1,226.9 | 1,288.5 | +42.3 | +3.4% | 47,320 |
| 2006/11/27 | 1,230.8 | 1,246.2 | 1,226.9 | 1,246.2 | +23.1 | +1.9% | 45,240 |
| 2006/11/24 | 1,223.1 | 1,226.9 | 1,223.1 | 1,223.1 | ±0 | ±0% | 59,280 |
| 2006/11/22 | 1,215.4 | 1,226.9 | 1,211.5 | 1,223.1 | +11.6 | +1% | 51,480 |
| 2006/11/21 | 1,207.7 | 1,230.8 | 1,200 | 1,211.5 | +15.3 | +1.3% | 62,400 |
| 2006/11/20 | 1,250 | 1,250 | 1,196.2 | 1,196.2 | -50 | -4% | 91,780 |
| 2006/11/17 | 1,280.8 | 1,284.6 | 1,246.2 | 1,246.2 | -38.4 | -3% | 73,320 |
| 2006/11/16 | 1,300 | 1,300 | 1,284.6 | 1,284.6 | -7.7 | -0.6% | 92,300 |
| 2006/11/15 | 1,288.5 | 1,300 | 1,284.6 | 1,292.3 | +7.7 | +0.6% | 73,060 |
| 2006/11/14 | 1,288.5 | 1,288.5 | 1,273.1 | 1,284.6 | +15.4 | +1.2% | 94,900 |
| 2006/11/13 | 1,269.2 | 1,284.6 | 1,257.7 | 1,269.2 | +7.7 | +0.6% | 84,500 |
| 2006/11/10 | 1,261.5 | 1,269.2 | 1,253.8 | 1,261.5 | ±0 | ±0% | 40,820 |
| 2006/11/09 | 1,257.7 | 1,273.1 | 1,253.8 | 1,261.5 | +3.8 | +0.3% | 60,580 |
| 2006/11/08 | 1,261.5 | 1,261.5 | 1,234.6 | 1,257.7 | -11.5 | -0.9% | 51,740 |
| 2006/11/07 | 1,288.5 | 1,288.5 | 1,261.5 | 1,269.2 | -30.8 | -2.4% | 69,420 |
| 2006/11/06 | 1,276.9 | 1,300 | 1,276.9 | 1,300 | +7.7 | +0.6% | 65,260 |
| 2006/11/02 | 1,288.5 | 1,292.3 | 1,273.1 | 1,292.3 | +7.7 | +0.6% | 69,420 |
| 2006/11/01 | 1,257.7 | 1,284.6 | 1,257.7 | 1,284.6 | +26.9 | +2.1% | 89,700 |
| 2006/10/31 | 1,265.4 | 1,265.4 | 1,250 | 1,257.7 | -15.4 | -1.2% | 82,420 |
| 2006/10/30 | 1,300 | 1,303.8 | 1,273.1 | 1,273.1 | -26.9 | -2.1% | 85,540 |
| 2006/10/27 | 1,303.8 | 1,330.8 | 1,296.2 | 1,300 | +3.8 | +0.3% | 135,720 |
| 2006/10/26 | 1,307.7 | 1,307.7 | 1,284.6 | 1,296.2 | -3.8 | -0.3% | 28,860 |
| 2006/10/25 | 1,307.7 | 1,307.7 | 1,292.3 | 1,300 | ±0 | ±0% | 54,860 |
| 2006/10/24 | 1,303.8 | 1,319.2 | 1,288.5 | 1,300 | -3.8 | -0.3% | 117,000 |
| 2006/10/23 | 1,288.5 | 1,303.8 | 1,276.9 | 1,303.8 | +23 | +1.8% | 93,340 |
| 2006/10/20 | 1,284.6 | 1,284.6 | 1,276.9 | 1,280.8 | +3.9 | +0.3% | 38,480 |
| 2006/10/19 | 1,280.8 | 1,280.8 | 1,250 | 1,276.9 | +3.8 | +0.3% | 32,760 |
| 2006/10/18 | 1,280.8 | 1,280.8 | 1,250 | 1,273.1 | -3.8 | -0.3% | 58,760 |
| 2006/10/17 | 1,269.2 | 1,276.9 | 1,261.5 | 1,276.9 | -7.7 | -0.6% | 93,600 |
| 2006/10/16 | 1,230.8 | 1,284.6 | 1,219.2 | 1,284.6 | +61.5 | +5% | 109,720 |
| 2006/10/13 | 1,257.7 | 1,257.7 | 1,215.4 | 1,223.1 | +3.9 | +0.3% | 42,900 |
4351～
4400
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
