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 |
|---|---|---|---|---|---|---|---|
| 2006/05/22 | 1,230.8 | 1,230.8 | 1,200 | 1,203.8 | +3.8 | +0.3% | 86,060 |
| 2006/05/19 | 1,184.6 | 1,203.8 | 1,169.2 | 1,200 | +19.2 | +1.6% | 128,440 |
| 2006/05/18 | 1,176.9 | 1,188.5 | 1,169.2 | 1,180.8 | -23 | -1.9% | 52,780 |
| 2006/05/17 | 1,188.5 | 1,211.5 | 1,180.8 | 1,203.8 | +15.3 | +1.3% | 112,580 |
| 2006/05/16 | 1,188.5 | 1,211.5 | 1,184.6 | 1,188.5 | ±0 | ±0% | 124,280 |
| 2006/05/15 | 1,146.2 | 1,192.3 | 1,146.2 | 1,188.5 | +3.9 | +0.3% | 86,060 |
| 2006/05/12 | 1,173.1 | 1,192.3 | 1,161.5 | 1,184.6 | -7.7 | -0.6% | 153,920 |
| 2006/05/11 | 1,196.2 | 1,207.7 | 1,188.5 | 1,192.3 | -23.1 | -1.9% | 75,660 |
| 2006/05/10 | 1,226.9 | 1,238.5 | 1,207.7 | 1,215.4 | -26.9 | -2.2% | 136,500 |
| 2006/05/09 | 1,230.8 | 1,250 | 1,219.2 | 1,242.3 | -7.7 | -0.6% | 146,380 |
| 2006/05/08 | 1,253.8 | 1,257.7 | 1,223.1 | 1,250 | +7.7 | +0.6% | 228,800 |
| 2006/05/02 | 1,203.8 | 1,242.3 | 1,200 | 1,242.3 | +34.6 | +2.9% | 448,240 |
| 2006/05/01 | 1,192.3 | 1,207.7 | 1,180.8 | 1,207.7 | -3.8 | -0.3% | 302,380 |
| 2006/04/28 | 1,153.8 | 1,211.5 | 1,150 | 1,211.5 | +73 | +6.4% | 588,640 |
| 2006/04/27 | 1,153.8 | 1,157.7 | 1,123.1 | 1,138.5 | -13.4 | -1.2% | 224,120 |
| 2006/04/26 | 1,150 | 1,161.5 | 1,142.3 | 1,151.9 | +11.5 | +1% | 120,900 |
| 2006/04/25 | 1,134.6 | 1,142.3 | 1,132.7 | 1,140.4 | +23.1 | +2.1% | 53,300 |
| 2006/04/24 | 1,144.2 | 1,148.1 | 1,117.3 | 1,117.3 | -26.9 | -2.4% | 121,940 |
| 2006/04/21 | 1,161.5 | 1,161.5 | 1,140.4 | 1,144.2 | -21.2 | -1.8% | 132,340 |
| 2006/04/20 | 1,153.8 | 1,165.4 | 1,151.9 | 1,165.4 | +13.5 | +1.2% | 109,980 |
| 2006/04/19 | 1,157.7 | 1,161.5 | 1,150 | 1,151.9 | +11.5 | +1% | 149,240 |
| 2006/04/18 | 1,117.3 | 1,140.4 | 1,117.3 | 1,140.4 | +23.1 | +2.1% | 122,980 |
| 2006/04/17 | 1,119.2 | 1,132.7 | 1,117.3 | 1,117.3 | +1.9 | +0.2% | 89,440 |
| 2006/04/14 | 1,121.2 | 1,126.9 | 1,115.4 | 1,115.4 | -3.8 | -0.3% | 79,820 |
| 2006/04/13 | 1,128.8 | 1,132.7 | 1,119.2 | 1,119.2 | -7.7 | -0.7% | 68,120 |
| 2006/04/12 | 1,136.5 | 1,138.5 | 1,126.9 | 1,126.9 | -3.9 | -0.3% | 139,360 |
| 2006/04/11 | 1,132.7 | 1,144.2 | 1,126.9 | 1,130.8 | -1.9 | -0.2% | 74,100 |
| 2006/04/10 | 1,123.1 | 1,134.6 | 1,119.2 | 1,132.7 | +9.6 | +0.9% | 93,340 |
| 2006/04/07 | 1,136.5 | 1,136.5 | 1,109.6 | 1,123.1 | -11.5 | -1% | 226,980 |
| 2006/04/06 | 1,134.6 | 1,150 | 1,126.9 | 1,134.6 | +1.9 | +0.2% | 174,460 |
| 2006/04/05 | 1,165.4 | 1,169.2 | 1,130.8 | 1,132.7 | -32.7 | -2.8% | 178,100 |
| 2006/04/04 | 1,144.2 | 1,169.2 | 1,142.3 | 1,165.4 | +23.1 | +2% | 227,760 |
| 2006/04/03 | 1,130.8 | 1,150 | 1,121.2 | 1,142.3 | +25 | +2.2% | 236,600 |
| 2006/03/31 | 1,128.8 | 1,132.7 | 1,115.4 | 1,117.3 | -7.7 | -0.7% | 129,220 |
| 2006/03/30 | 1,134.6 | 1,134.6 | 1,123.1 | 1,125 | -3.8 | -0.3% | 142,740 |
| 2006/03/29 | 1,126.9 | 1,138.5 | 1,121.2 | 1,128.8 | +28.8 | +2.6% | 258,700 |
| 2006/03/28 | 1,076.9 | 1,103.8 | 1,073.1 | 1,100 | +26.9 | +2.5% | 141,180 |
| 2006/03/27 | 1,073.1 | 1,076.9 | 1,067.3 | 1,073.1 | +3.9 | +0.4% | 156,780 |
| 2006/03/24 | 1,073.1 | 1,078.8 | 1,063.5 | 1,069.2 | -2 | -0.2% | 109,980 |
| 2006/03/23 | 1,076.9 | 1,082.7 | 1,071.2 | 1,071.2 | -1.9 | -0.2% | 92,560 |
| 2006/03/22 | 1,069.2 | 1,073.1 | 1,059.6 | 1,073.1 | +15.4 | +1.5% | 121,420 |
| 2006/03/20 | 1,053.8 | 1,059.6 | 1,046.2 | 1,057.7 | +7.7 | +0.7% | 176,800 |
| 2006/03/17 | 1,050 | 1,050 | 1,042.3 | 1,050 | +9.6 | +0.9% | 90,740 |
| 2006/03/16 | 1,048.1 | 1,050 | 1,036.5 | 1,040.4 | -1.9 | -0.2% | 129,220 |
| 2006/03/15 | 1,021.2 | 1,044.2 | 1,021.2 | 1,042.3 | +23.1 | +2.3% | 118,300 |
| 2006/03/14 | 1,038.5 | 1,038.5 | 1,017.3 | 1,019.2 | -9.6 | -0.9% | 90,740 |
| 2006/03/13 | 1,038.5 | 1,038.5 | 1,015.4 | 1,028.8 | +21.1 | +2.1% | 141,700 |
| 2006/03/10 | 998.1 | 1,013.5 | 992.3 | 1,007.7 | +17.3 | +1.7% | 133,900 |
| 2006/03/09 | 965.4 | 992.3 | 965.4 | 990.4 | +26.9 | +2.8% | 124,020 |
| 2006/03/08 | 976.9 | 984.6 | 961.5 | 963.5 | -21.1 | -2.1% | 108,420 |
4501～
4550
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
