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 |
|---|---|---|---|---|---|---|---|
| 2006/03/07 | 1,000 | 1,000 | 976.9 | 984.6 | -15.4 | -1.5% | 75,400 |
| 2006/03/06 | 996.2 | 1,000 | 978.8 | 1,000 | +21.2 | +2.2% | 120,120 |
| 2006/03/03 | 976.9 | 992.3 | 973.1 | 978.8 | +5.7 | +0.6% | 164,060 |
| 2006/03/02 | 1,034.6 | 1,038.5 | 963.5 | 973.1 | -53.8 | -5.2% | 365,820 |
| 2006/03/01 | 1,042.3 | 1,046.2 | 1,023.1 | 1,026.9 | -19.3 | -1.8% | 173,420 |
| 2006/02/28 | 1,040.4 | 1,050 | 1,030.8 | 1,046.2 | +23.1 | +2.3% | 240,500 |
| 2006/02/27 | 1,019.2 | 1,034.6 | 1,007.7 | 1,023.1 | +19.3 | +1.9% | 299,000 |
| 2006/02/24 | 1,013.5 | 1,013.5 | 994.2 | 1,003.8 | -9.7 | -1% | 278,200 |
| 2006/02/23 | 1,028.8 | 1,044.2 | 1,009.6 | 1,013.5 | -15.3 | -1.5% | 290,680 |
| 2006/02/22 | 1,042.3 | 1,050 | 1,025 | 1,028.8 | -11.6 | -1.1% | 147,160 |
| 2006/02/21 | 1,048.1 | 1,067.3 | 1,019.2 | 1,040.4 | -9.6 | -0.9% | 125,580 |
| 2006/02/20 | 1,086.5 | 1,086.5 | 1,044.2 | 1,050 | -28.8 | -2.7% | 151,060 |
| 2006/02/17 | 1,076.9 | 1,103.8 | 1,057.7 | 1,078.8 | +13.4 | +1.3% | 257,920 |
| 2006/02/16 | 1,063.5 | 1,084.6 | 1,048.1 | 1,065.4 | +1.9 | +0.2% | 127,920 |
| 2006/02/15 | 1,084.6 | 1,103.8 | 1,059.6 | 1,063.5 | +9.7 | +0.9% | 145,080 |
| 2006/02/14 | 1,080.8 | 1,090.4 | 1,030.8 | 1,053.8 | -34.7 | -3.2% | 234,780 |
| 2006/02/13 | 1,146.2 | 1,150 | 1,078.8 | 1,088.5 | -76.9 | -6.6% | 321,100 |
| 2006/02/10 | 1,153.8 | 1,184.6 | 1,146.2 | 1,165.4 | -53.8 | -4.4% | 364,780 |
| 2006/02/09 | 1,226.9 | 1,234.6 | 1,215.4 | 1,219.2 | +11.5 | +1% | 33,540 |
| 2006/02/08 | 1,234.6 | 1,234.6 | 1,203.8 | 1,207.7 | -30.8 | -2.5% | 55,640 |
| 2006/02/07 | 1,242.3 | 1,242.3 | 1,223.1 | 1,238.5 | +3.9 | +0.3% | 34,840 |
| 2006/02/06 | 1,250 | 1,250 | 1,223.1 | 1,234.6 | +7.7 | +0.6% | 52,780 |
| 2006/02/03 | 1,238.5 | 1,238.5 | 1,211.5 | 1,226.9 | -3.9 | -0.3% | 31,460 |
| 2006/02/02 | 1,215.4 | 1,234.6 | 1,215.4 | 1,230.8 | +15.4 | +1.3% | 72,800 |
| 2006/02/01 | 1,246.2 | 1,246.2 | 1,215.4 | 1,215.4 | -23.1 | -1.9% | 74,880 |
| 2006/01/31 | 1,242.3 | 1,261.5 | 1,230.8 | 1,238.5 | -19.2 | -1.5% | 98,020 |
| 2006/01/30 | 1,269.2 | 1,269.2 | 1,253.8 | 1,257.7 | +7.7 | +0.6% | 56,420 |
| 2006/01/27 | 1,261.5 | 1,269.2 | 1,234.6 | 1,250 | ±0 | ±0% | 134,940 |
| 2006/01/26 | 1,261.5 | 1,261.5 | 1,238.5 | 1,250 | ±0 | ±0% | 83,200 |
| 2006/01/25 | 1,230.8 | 1,276.9 | 1,230.8 | 1,250 | +30.8 | +2.5% | 129,480 |
| 2006/01/24 | 1,200 | 1,234.6 | 1,200 | 1,219.2 | +19.2 | +1.6% | 48,880 |
| 2006/01/23 | 1,207.7 | 1,230.8 | 1,192.3 | 1,200 | -11.5 | -0.9% | 99,580 |
| 2006/01/20 | 1,273.1 | 1,288.5 | 1,203.8 | 1,211.5 | -69.3 | -5.4% | 134,940 |
| 2006/01/19 | 1,192.3 | 1,284.6 | 1,192.3 | 1,280.8 | +50 | +4.1% | 133,120 |
| 2006/01/18 | 1,257.7 | 1,261.5 | 1,153.8 | 1,230.8 | -69.2 | -5.3% | 204,100 |
| 2006/01/17 | 1,303.8 | 1,342.3 | 1,288.5 | 1,300 | -42.3 | -3.2% | 246,480 |
| 2006/01/16 | 1,307.7 | 1,350 | 1,303.8 | 1,342.3 | +30.8 | +2.3% | 275,340 |
| 2006/01/13 | 1,273.1 | 1,315.4 | 1,261.5 | 1,311.5 | +42.3 | +3.3% | 278,200 |
| 2006/01/12 | 1,234.6 | 1,280.8 | 1,219.2 | 1,269.2 | +46.1 | +3.8% | 282,360 |
| 2006/01/11 | 1,230.8 | 1,238.5 | 1,215.4 | 1,223.1 | +7.7 | +0.6% | 130,780 |
| 2006/01/10 | 1,238.5 | 1,242.3 | 1,196.2 | 1,215.4 | -23.1 | -1.9% | 85,020 |
| 2006/01/06 | 1,242.3 | 1,246.2 | 1,219.2 | 1,238.5 | +7.7 | +0.6% | 107,640 |
| 2006/01/05 | 1,207.7 | 1,238.5 | 1,203.8 | 1,230.8 | +38.5 | +3.2% | 200,460 |
| 2006/01/04 | 1,192.3 | 1,200 | 1,188.5 | 1,192.3 | +7.7 | +0.7% | 51,220 |
| 2005/12/30 | 1,180.8 | 1,192.3 | 1,180.8 | 1,184.6 | ±0 | ±0% | 34,840 |
| 2005/12/29 | 1,192.3 | 1,200 | 1,184.6 | 1,184.6 | -7.7 | -0.6% | 74,880 |
| 2005/12/28 | 1,200 | 1,203.8 | 1,184.6 | 1,192.3 | ±0 | ±0% | 46,280 |
| 2005/12/27 | 1,215.4 | 1,215.4 | 1,192.3 | 1,192.3 | -23.1 | -1.9% | 87,360 |
| 2005/12/26 | 1,215.4 | 1,223.1 | 1,200 | 1,215.4 | ±0 | ±0% | 201,500 |
| 2005/12/22 | 1,219.2 | 1,219.2 | 1,196.2 | 1,215.4 | -7.7 | -0.6% | 63,700 |
4551～
4600
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 | 213,600円 | +1.6% | +0.2% | 2.72% | 9.31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 | 266,000円 | +1.2% | -5.1% | 2.63% | 11.69倍 | 0.75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 | 263,200円 | +33.7% | +195.1% | 3.38% | 8.86倍 | 1.39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 | 344,000円 | -1.2% | -9.5% | 4.36% | 15.44倍 | 1.47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
