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 |
|---|---|---|---|---|---|---|---|
| 2005/07/27 | 1,053.8 | 1,057.7 | 1,048.1 | 1,057.7 | +5.8 | +0.6% | 63,700 |
| 2005/07/26 | 1,046.2 | 1,051.9 | 1,042.3 | 1,051.9 | +3.8 | +0.4% | 53,040 |
| 2005/07/25 | 1,042.3 | 1,050 | 1,040.4 | 1,048.1 | +7.7 | +0.7% | 52,780 |
| 2005/07/22 | 1,030.8 | 1,044.2 | 1,026.9 | 1,040.4 | +5.8 | +0.6% | 47,060 |
| 2005/07/21 | 1,038.5 | 1,044.2 | 1,030.8 | 1,034.6 | -13.5 | -1.3% | 82,160 |
| 2005/07/20 | 1,053.8 | 1,053.8 | 1,046.2 | 1,048.1 | -7.7 | -0.7% | 48,100 |
| 2005/07/19 | 1,061.5 | 1,061.5 | 1,046.2 | 1,055.8 | -5.7 | -0.5% | 94,120 |
| 2005/07/15 | 1,050 | 1,061.5 | 1,048.1 | 1,061.5 | +17.3 | +1.7% | 131,820 |
| 2005/07/14 | 1,055.8 | 1,061.5 | 1,044.2 | 1,044.2 | -13.5 | -1.3% | 103,740 |
| 2005/07/13 | 1,061.5 | 1,061.5 | 1,026.9 | 1,057.7 | -7.7 | -0.7% | 213,460 |
| 2005/07/12 | 1,028.8 | 1,069.2 | 1,026.9 | 1,065.4 | +40.4 | +3.9% | 511,420 |
| 2005/07/11 | 1,017.3 | 1,026.9 | 1,011.5 | 1,025 | +19.2 | +1.9% | 176,280 |
| 2005/07/08 | 1,011.5 | 1,015.4 | 1,005.8 | 1,005.8 | +5.8 | +0.6% | 159,380 |
| 2005/07/07 | 992.3 | 1,000 | 992.3 | 1,000 | +7.7 | +0.8% | 97,500 |
| 2005/07/06 | 984.6 | 1,000 | 984.6 | 992.3 | +5.8 | +0.6% | 58,500 |
| 2005/07/05 | 992.3 | 1,000 | 986.5 | 986.5 | -13.5 | -1.4% | 68,120 |
| 2005/07/04 | 1,000 | 1,000 | 996.2 | 1,000 | ±0 | ±0% | 50,440 |
| 2005/07/01 | 1,000 | 1,003.8 | 1,000 | 1,000 | -7.7 | -0.8% | 62,920 |
| 2005/06/30 | 1,003.8 | 1,011.5 | 1,001.9 | 1,007.7 | +3.9 | +0.4% | 128,700 |
| 2005/06/29 | 990.4 | 1,017.3 | 990.4 | 1,003.8 | +15.3 | +1.5% | 149,240 |
| 2005/06/28 | 980.8 | 988.5 | 978.8 | 988.5 | +5.8 | +0.6% | 90,740 |
| 2005/06/27 | 984.6 | 984.6 | 975 | 982.7 | -5.8 | -0.6% | 114,920 |
| 2005/06/24 | 986.5 | 988.5 | 982.7 | 988.5 | -5.7 | -0.6% | 92,300 |
| 2005/06/23 | 994.2 | 996.2 | 988.5 | 994.2 | +1.9 | +0.2% | 109,460 |
| 2005/06/22 | 998.1 | 998.1 | 988.5 | 992.3 | -3.9 | -0.4% | 85,280 |
| 2005/06/21 | 988.5 | 998.1 | 982.7 | 996.2 | +7.7 | +0.8% | 155,740 |
| 2005/06/20 | 982.7 | 992.3 | 978.8 | 988.5 | +13.5 | +1.4% | 162,760 |
| 2005/06/17 | 942.3 | 975 | 940.4 | 975 | +42.3 | +4.5% | 284,180 |
| 2005/06/16 | 926.9 | 940.4 | 926.9 | 932.7 | +5.8 | +0.6% | 229,320 |
| 2005/06/15 | 892.3 | 938.5 | 884.6 | 926.9 | +48.1 | +5.5% | 377,260 |
| 2005/06/14 | 865.4 | 884.6 | 865.4 | 878.8 | +13.4 | +1.5% | 189,020 |
| 2005/06/13 | 876.9 | 876.9 | 865.4 | 865.4 | -9.6 | -1.1% | 118,560 |
| 2005/06/10 | 865.4 | 878.8 | 865.4 | 875 | +3.8 | +0.4% | 156,780 |
| 2005/06/09 | 884.6 | 888.5 | 871.2 | 871.2 | -13.4 | -1.5% | 69,940 |
| 2005/06/08 | 884.6 | 888.5 | 882.7 | 884.6 | -3.9 | -0.4% | 59,540 |
| 2005/06/07 | 898.1 | 898.1 | 886.5 | 888.5 | -11.5 | -1.3% | 78,520 |
| 2005/06/06 | 907.7 | 907.7 | 890.4 | 900 | -5.8 | -0.6% | 60,320 |
| 2005/06/03 | 907.7 | 907.7 | 900 | 905.8 | -1.9 | -0.2% | 46,020 |
| 2005/06/02 | 909.6 | 913.5 | 905.8 | 907.7 | -1.9 | -0.2% | 58,240 |
| 2005/06/01 | 915.4 | 915.4 | 903.8 | 909.6 | -5.8 | -0.6% | 65,520 |
| 2005/05/31 | 921.2 | 925 | 909.6 | 915.4 | ±0 | ±0% | 83,980 |
| 2005/05/30 | 915.4 | 923.1 | 909.6 | 915.4 | ±0 | ±0% | 53,040 |
| 2005/05/27 | 909.6 | 936.5 | 909.6 | 915.4 | +7.7 | +0.8% | 38,220 |
| 2005/05/26 | 911.5 | 913.5 | 901.9 | 907.7 | -3.8 | -0.4% | 91,520 |
| 2005/05/25 | 919.2 | 923.1 | 905.8 | 911.5 | +5.7 | +0.6% | 156,520 |
| 2005/05/24 | 932.7 | 932.7 | 903.8 | 905.8 | -23 | -2.5% | 74,880 |
| 2005/05/23 | 923.1 | 932.7 | 919.2 | 928.8 | +9.6 | +1% | 212,940 |
| 2005/05/20 | 955.8 | 955.8 | 919.2 | 919.2 | -15.4 | -1.6% | 53,300 |
| 2005/05/19 | 923.1 | 942.3 | 921.2 | 934.6 | +26.9 | +3% | 61,620 |
| 2005/05/18 | 915.4 | 915.4 | 830.8 | 907.7 | -19.2 | -2.1% | 159,900 |
4701～
4750
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 | 158,800円 | +8.2% | +5.5% | 2.52% | 11.32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 | 264,500円 | +1.2% | -5.1% | 2.65% | 11.62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 | 262,800円 | +33.7% | +195.1% | 3.39% | 8.85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 | 345,000円 | -1.2% | -9.5% | 4.35% | 15.49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
