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 |
|---|---|---|---|---|---|---|---|
| 2006/08/01 | 1,180.8 | 1,200 | 1,180.8 | 1,192.3 | +11.5 | +1% | 103,220 |
| 2006/07/31 | 1,173.1 | 1,192.3 | 1,165.4 | 1,180.8 | +23.1 | +2% | 112,060 |
| 2006/07/28 | 1,134.6 | 1,161.5 | 1,128.8 | 1,157.7 | +28.9 | +2.6% | 138,320 |
| 2006/07/27 | 1,142.3 | 1,146.2 | 1,115.4 | 1,128.8 | -28.9 | -2.5% | 114,920 |
| 2006/07/26 | 1,153.8 | 1,165.4 | 1,148.1 | 1,157.7 | +13.5 | +1.2% | 87,100 |
| 2006/07/25 | 1,161.5 | 1,169.2 | 1,134.6 | 1,144.2 | -13.5 | -1.2% | 121,420 |
| 2006/07/24 | 1,153.8 | 1,161.5 | 1,150 | 1,157.7 | -3.8 | -0.3% | 151,840 |
| 2006/07/21 | 1,121.2 | 1,169.2 | 1,117.3 | 1,161.5 | +42.3 | +3.8% | 218,660 |
| 2006/07/20 | 1,109.6 | 1,126.9 | 1,096.2 | 1,119.2 | +36.5 | +3.4% | 164,060 |
| 2006/07/19 | 1,065.4 | 1,086.5 | 1,057.7 | 1,082.7 | +17.3 | +1.6% | 181,480 |
| 2006/07/18 | 1,092.3 | 1,092.3 | 1,063.5 | 1,065.4 | +19.2 | +1.8% | 264,160 |
| 2006/07/14 | 1,044.2 | 1,057.7 | 1,042.3 | 1,046.2 | -25 | -2.3% | 58,240 |
| 2006/07/13 | 1,057.7 | 1,075 | 1,051.9 | 1,071.2 | +9.7 | +0.9% | 119,860 |
| 2006/07/12 | 1,080.8 | 1,082.7 | 1,059.6 | 1,061.5 | -23.1 | -2.1% | 59,020 |
| 2006/07/11 | 1,086.5 | 1,088.5 | 1,075 | 1,084.6 | -1.9 | -0.2% | 56,420 |
| 2006/07/10 | 1,069.2 | 1,088.5 | 1,067.3 | 1,086.5 | +15.3 | +1.4% | 277,160 |
| 2006/07/07 | 1,073.1 | 1,075 | 1,063.5 | 1,071.2 | +3.9 | +0.4% | 111,280 |
| 2006/07/06 | 1,075 | 1,076.9 | 1,063.5 | 1,067.3 | -13.5 | -1.2% | 96,200 |
| 2006/07/05 | 1,067.3 | 1,082.7 | 1,065.4 | 1,080.8 | +7.7 | +0.7% | 68,900 |
| 2006/07/04 | 1,082.7 | 1,094.2 | 1,069.2 | 1,073.1 | -5.7 | -0.5% | 80,340 |
| 2006/07/03 | 1,082.7 | 1,092.3 | 1,078.8 | 1,078.8 | +3.8 | +0.4% | 58,500 |
| 2006/06/30 | 1,082.7 | 1,086.5 | 1,073.1 | 1,075 | +1.9 | +0.2% | 46,020 |
| 2006/06/29 | 1,059.6 | 1,073.1 | 1,059.6 | 1,073.1 | +17.3 | +1.6% | 26,260 |
| 2006/06/28 | 1,073.1 | 1,076.9 | 1,055.8 | 1,055.8 | -40.4 | -3.7% | 72,800 |
| 2006/06/27 | 1,101.9 | 1,105.8 | 1,086.5 | 1,096.2 | -9.6 | -0.9% | 43,420 |
| 2006/06/26 | 1,115.4 | 1,115.4 | 1,103.8 | 1,105.8 | -9.6 | -0.9% | 26,260 |
| 2006/06/23 | 1,119.2 | 1,119.2 | 1,100 | 1,115.4 | -3.8 | -0.3% | 46,020 |
| 2006/06/22 | 1,105.8 | 1,123.1 | 1,101.9 | 1,119.2 | +19.2 | +1.7% | 76,440 |
| 2006/06/21 | 1,125 | 1,125 | 1,088.5 | 1,100 | -9.6 | -0.9% | 80,860 |
| 2006/06/20 | 1,103.8 | 1,126.9 | 1,103.8 | 1,109.6 | +5.8 | +0.5% | 126,360 |
| 2006/06/19 | 1,100 | 1,121.2 | 1,086.5 | 1,103.8 | +13.4 | +1.2% | 72,280 |
| 2006/06/16 | 1,076.9 | 1,098.1 | 1,076.9 | 1,090.4 | +36.6 | +3.5% | 53,040 |
| 2006/06/15 | 1,053.8 | 1,084.6 | 1,046.2 | 1,053.8 | +7.6 | +0.7% | 95,940 |
| 2006/06/14 | 1,026.9 | 1,055.8 | 1,026.9 | 1,046.2 | -9.6 | -0.9% | 88,140 |
| 2006/06/13 | 1,069.2 | 1,092.3 | 1,046.2 | 1,055.8 | -28.8 | -2.7% | 58,500 |
| 2006/06/12 | 1,046.2 | 1,092.3 | 1,046.2 | 1,084.6 | +40.4 | +3.9% | 76,440 |
| 2006/06/09 | 1,051.9 | 1,063.5 | 1,019.2 | 1,044.2 | -7.7 | -0.7% | 101,400 |
| 2006/06/08 | 1,069.2 | 1,069.2 | 1,038.5 | 1,051.9 | -17.3 | -1.6% | 174,460 |
| 2006/06/07 | 1,092.3 | 1,103.8 | 1,067.3 | 1,069.2 | -23.1 | -2.1% | 87,100 |
| 2006/06/06 | 1,092.3 | 1,098.1 | 1,088.5 | 1,092.3 | -21.2 | -1.9% | 47,060 |
| 2006/06/05 | 1,101.9 | 1,121.2 | 1,100 | 1,113.5 | -3.8 | -0.3% | 112,580 |
| 2006/06/02 | 1,150 | 1,151.9 | 1,088.5 | 1,117.3 | -51.9 | -4.4% | 193,700 |
| 2006/06/01 | 1,138.5 | 1,180.8 | 1,138.5 | 1,169.2 | +30.7 | +2.7% | 193,440 |
| 2006/05/31 | 1,142.3 | 1,150 | 1,130.8 | 1,138.5 | -38.4 | -3.3% | 79,560 |
| 2006/05/30 | 1,173.1 | 1,180.8 | 1,165.4 | 1,176.9 | -15.4 | -1.3% | 46,800 |
| 2006/05/29 | 1,203.8 | 1,203.8 | 1,173.1 | 1,192.3 | -11.5 | -1% | 116,740 |
| 2006/05/26 | 1,207.7 | 1,207.7 | 1,173.1 | 1,203.8 | -3.9 | -0.3% | 54,600 |
| 2006/05/25 | 1,219.2 | 1,219.2 | 1,173.1 | 1,207.7 | -7.7 | -0.6% | 66,560 |
| 2006/05/24 | 1,173.1 | 1,223.1 | 1,173.1 | 1,215.4 | +34.6 | +2.9% | 106,600 |
| 2006/05/23 | 1,192.3 | 1,196.2 | 1,176.9 | 1,180.8 | -23 | -1.9% | 57,720 |
4451～
4500
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
