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 |
|---|---|---|---|---|---|---|---|
| 2006/10/12 | 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 |
| 2006/09/15 | 1,269.2 | 1,284.6 | 1,261.5 | 1,273.1 | +3.9 | +0.3% | 76,180 |
| 2006/09/14 | 1,269.2 | 1,269.2 | 1,246.2 | 1,269.2 | +19.2 | +1.5% | 58,240 |
| 2006/09/13 | 1,250 | 1,265.4 | 1,250 | 1,250 | +15.4 | +1.2% | 71,760 |
| 2006/09/12 | 1,261.5 | 1,269.2 | 1,234.6 | 1,234.6 | -34.6 | -2.7% | 58,760 |
| 2006/09/11 | 1,273.1 | 1,284.6 | 1,269.2 | 1,269.2 | -3.9 | -0.3% | 65,520 |
| 2006/09/08 | 1,280.8 | 1,284.6 | 1,269.2 | 1,273.1 | -7.7 | -0.6% | 131,820 |
| 2006/09/07 | 1,288.5 | 1,292.3 | 1,273.1 | 1,280.8 | -15.4 | -1.2% | 96,720 |
| 2006/09/06 | 1,288.5 | 1,303.8 | 1,288.5 | 1,296.2 | -11.5 | -0.9% | 58,240 |
| 2006/09/05 | 1,292.3 | 1,307.7 | 1,284.6 | 1,307.7 | +15.4 | +1.2% | 89,180 |
| 2006/09/04 | 1,292.3 | 1,296.2 | 1,280.8 | 1,292.3 | +3.8 | +0.3% | 77,480 |
| 2006/09/01 | 1,280.8 | 1,296.2 | 1,280.8 | 1,288.5 | +7.7 | +0.6% | 133,640 |
| 2006/08/31 | 1,269.2 | 1,284.6 | 1,269.2 | 1,280.8 | +19.3 | +1.5% | 120,900 |
| 2006/08/30 | 1,276.9 | 1,284.6 | 1,250 | 1,261.5 | -23.1 | -1.8% | 129,740 |
| 2006/08/29 | 1,269.2 | 1,284.6 | 1,265.4 | 1,284.6 | +15.4 | +1.2% | 122,200 |
| 2006/08/28 | 1,257.7 | 1,284.6 | 1,257.7 | 1,269.2 | +23 | +1.8% | 263,380 |
| 2006/08/25 | 1,226.9 | 1,257.7 | 1,223.1 | 1,246.2 | +19.3 | +1.6% | 250,380 |
| 2006/08/24 | 1,219.2 | 1,238.5 | 1,215.4 | 1,226.9 | +11.5 | +0.9% | 340,600 |
| 2006/08/23 | 1,215.4 | 1,223.1 | 1,211.5 | 1,215.4 | +15.4 | +1.3% | 283,400 |
| 2006/08/22 | 1,242.3 | 1,242.3 | 1,200 | 1,200 | -46.2 | -3.7% | 350,220 |
| 2006/08/21 | 1,280.8 | 1,280.8 | 1,242.3 | 1,246.2 | -30.7 | -2.4% | 204,880 |
| 2006/08/18 | 1,261.5 | 1,280.8 | 1,257.7 | 1,276.9 | +15.4 | +1.2% | 422,240 |
| 2006/08/17 | 1,253.8 | 1,273.1 | 1,253.8 | 1,261.5 | +3.8 | +0.3% | 195,520 |
| 2006/08/16 | 1,234.6 | 1,269.2 | 1,234.6 | 1,257.7 | +23.1 | +1.9% | 256,880 |
| 2006/08/15 | 1,238.5 | 1,238.5 | 1,226.9 | 1,234.6 | -7.7 | -0.6% | 105,560 |
| 2006/08/14 | 1,219.2 | 1,242.3 | 1,211.5 | 1,242.3 | +42.3 | +3.5% | 237,120 |
| 2006/08/11 | 1,192.3 | 1,211.5 | 1,188.5 | 1,200 | +15.4 | +1.3% | 239,980 |
| 2006/08/10 | 1,148.1 | 1,192.3 | 1,148.1 | 1,184.6 | +51.9 | +4.6% | 240,500 |
| 2006/08/09 | 1,119.2 | 1,132.7 | 1,113.5 | 1,132.7 | +15.4 | +1.4% | 90,480 |
| 2006/08/08 | 1,100 | 1,126.9 | 1,096.2 | 1,117.3 | +13.5 | +1.2% | 128,700 |
| 2006/08/07 | 1,130.8 | 1,142.3 | 1,103.8 | 1,103.8 | -25 | -2.2% | 178,880 |
| 2006/08/04 | 1,153.8 | 1,153.8 | 1,126.9 | 1,128.8 | -23.1 | -2% | 145,860 |
| 2006/08/03 | 1,165.4 | 1,176.9 | 1,142.3 | 1,151.9 | -13.5 | -1.2% | 78,260 |
| 2006/08/02 | 1,176.9 | 1,180.8 | 1,161.5 | 1,165.4 | -26.9 | -2.3% | 65,780 |
4401～
4450
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 | 158,700円 | +8.2% | +5.5% | 2.52% | 11.31倍 | 1.19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 | 212,000円 | +1.6% | +0.2% | 2.74% | 9.24倍 | 1.00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 | 263,900円 | +1.2% | -5.1% | 2.65% | 11.59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 | 265,500円 | +33.7% | +195.1% | 3.35% | 8.94倍 | 1.40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 | 346,500円 | -1.2% | -9.5% | 4.33% | 15.55倍 | 1.48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
