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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 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 |
| 2006/10/12 | 1,211.5 | 1,238.5 | 1,196.2 | 1,219.2 | -7.7 | -0.6% | 82,160 |
| 2006/10/11 | 1,250 | 1,269.2 | 1,211.5 | 1,226.9 | -26.9 | -2.1% | 103,740 |
| 2006/10/10 | 1,269.2 | 1,280.8 | 1,250 | 1,253.8 | -15.4 | -1.2% | 44,980 |
| 2006/10/06 | 1,273.1 | 1,288.5 | 1,261.5 | 1,269.2 | -19.3 | -1.5% | 35,100 |
| 2006/10/05 | 1,269.2 | 1,288.5 | 1,265.4 | 1,288.5 | +27 | +2.1% | 60,320 |
| 2006/10/04 | 1,284.6 | 1,288.5 | 1,253.8 | 1,261.5 | -19.3 | -1.5% | 63,960 |
| 2006/10/03 | 1,288.5 | 1,288.5 | 1,276.9 | 1,280.8 | -3.8 | -0.3% | 37,700 |
| 2006/10/02 | 1,288.5 | 1,296.2 | 1,280.8 | 1,284.6 | ±0 | ±0% | 51,740 |
| 2006/09/29 | 1,276.9 | 1,288.5 | 1,269.2 | 1,284.6 | +3.8 | +0.3% | 59,280 |
| 2006/09/28 | 1,246.2 | 1,280.8 | 1,246.2 | 1,280.8 | +23.1 | +1.8% | 91,260 |
| 2006/09/27 | 1,219.2 | 1,257.7 | 1,215.4 | 1,257.7 | +34.6 | +2.8% | 59,800 |
| 2006/09/26 | 1,242.3 | 1,253.8 | 1,223.1 | 1,223.1 | -38.4 | -3% | 55,900 |
| 2006/09/25 | 1,265.4 | 1,265.4 | 1,226.9 | 1,261.5 | +11.5 | +0.9% | 71,240 |
| 2006/09/22 | 1,269.2 | 1,269.2 | 1,234.6 | 1,250 | -26.9 | -2.1% | 60,840 |
| 2006/09/21 | 1,280.8 | 1,280.8 | 1,257.7 | 1,276.9 | +7.7 | +0.6% | 42,900 |
| 2006/09/20 | 1,261.5 | 1,276.9 | 1,261.5 | 1,269.2 | -3.9 | -0.3% | 31,200 |
| 2006/09/19 | 1,273.1 | 1,292.3 | 1,265.4 | 1,273.1 | ±0 | ±0% | 82,940 |
4401～
4450
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
