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 |
|---|---|---|---|---|---|---|---|
| 2005/05/17 | 955.8 | 963.5 | 925 | 926.9 | -25 | -2.6% | 63,960 |
| 2005/05/16 | 967.3 | 980.8 | 946.2 | 951.9 | ±0 | ±0% | 33,540 |
| 2005/05/13 | 976.9 | 978.8 | 946.2 | 951.9 | -25 | -2.6% | 66,560 |
| 2005/05/12 | 978.8 | 984.6 | 971.2 | 976.9 | -3.9 | -0.4% | 41,600 |
| 2005/05/11 | 980.8 | 996.2 | 978.8 | 980.8 | -17.3 | -1.7% | 49,400 |
| 2005/05/10 | 1,000 | 1,005.8 | 990.4 | 998.1 | -11.5 | -1.1% | 49,920 |
| 2005/05/09 | 1,011.5 | 1,019.2 | 1,003.8 | 1,009.6 | +28.8 | +2.9% | 131,820 |
| 2005/05/06 | 992.3 | 1,001.9 | 976.9 | 980.8 | +27 | +2.8% | 170,040 |
| 2005/05/02 | 926.9 | 963.5 | 926.9 | 953.8 | +26.9 | +2.9% | 83,720 |
| 2005/04/28 | 936.5 | 936.5 | 923.1 | 926.9 | -11.6 | -1.2% | 27,560 |
| 2005/04/27 | 932.7 | 940.4 | 923.1 | 938.5 | -1.9 | -0.2% | 27,040 |
| 2005/04/26 | 932.7 | 942.3 | 932.7 | 940.4 | +5.8 | +0.6% | 29,380 |
| 2005/04/25 | 946.2 | 948.1 | 934.6 | 934.6 | -11.6 | -1.2% | 25,740 |
| 2005/04/22 | 953.8 | 953.8 | 944.2 | 946.2 | +17.4 | +1.9% | 41,600 |
| 2005/04/21 | 926.9 | 942.3 | 907.7 | 928.8 | -25 | -2.6% | 96,460 |
| 2005/04/20 | 957.7 | 965.4 | 948.1 | 953.8 | +3.8 | +0.4% | 96,980 |
| 2005/04/19 | 923.1 | 957.7 | 919.2 | 950 | +21.2 | +2.3% | 129,480 |
| 2005/04/18 | 973.1 | 973.1 | 925 | 928.8 | -53.9 | -5.5% | 137,540 |
| 2005/04/15 | 1,000 | 1,000 | 976.9 | 982.7 | -26.9 | -2.7% | 82,420 |
| 2005/04/14 | 1,017.3 | 1,017.3 | 1,005.8 | 1,009.6 | -11.6 | -1.1% | 42,900 |
| 2005/04/13 | 1,003.8 | 1,023.1 | 1,003.8 | 1,021.2 | +25 | +2.5% | 104,000 |
| 2005/04/12 | 1,013.5 | 1,013.5 | 996.2 | 996.2 | -19.2 | -1.9% | 54,080 |
| 2005/04/11 | 1,023.1 | 1,023.1 | 1,003.8 | 1,015.4 | -7.7 | -0.8% | 41,340 |
| 2005/04/08 | 1,017.3 | 1,023.1 | 1,011.5 | 1,023.1 | ±0 | ±0% | 57,200 |
| 2005/04/07 | 1,019.2 | 1,023.1 | 1,007.7 | 1,023.1 | +7.7 | +0.8% | 80,080 |
| 2005/04/06 | 1,017.3 | 1,017.3 | 1,011.5 | 1,015.4 | +7.7 | +0.8% | 69,940 |
| 2005/04/05 | 996.2 | 1,015.4 | 996.2 | 1,007.7 | +13.5 | +1.4% | 70,720 |
| 2005/04/04 | 990.4 | 996.2 | 988.5 | 994.2 | -3.9 | -0.4% | 48,880 |
| 2005/04/01 | 982.7 | 1,001.9 | 982.7 | 998.1 | -15.4 | -1.5% | 57,460 |
| 2005/03/31 | 994.2 | 1,015.4 | 990.4 | 1,013.5 | +25 | +2.5% | 91,520 |
| 2005/03/30 | 1,003.8 | 1,026.9 | 980.8 | 988.5 | -15.3 | -1.5% | 97,240 |
| 2005/03/29 | 1,019.2 | 1,026.9 | 996.2 | 1,003.8 | +11.5 | +1.2% | 263,120 |
| 2005/03/28 | 969.2 | 998.1 | 969.2 | 992.3 | +23.1 | +2.4% | 84,240 |
| 2005/03/25 | 980.8 | 980.8 | 965.4 | 969.2 | -7.7 | -0.8% | 90,740 |
| 2005/03/24 | 992.3 | 994.2 | 976.9 | 976.9 | -15.4 | -1.6% | 85,020 |
| 2005/03/23 | 1,009.6 | 1,009.6 | 988.5 | 992.3 | -13.5 | -1.3% | 89,960 |
| 2005/03/22 | 1,009.6 | 1,011.5 | 1,003.8 | 1,005.8 | ±0 | ±0% | 65,000 |
| 2005/03/18 | 1,005.8 | 1,005.8 | 996.2 | 1,005.8 | +7.7 | +0.8% | 80,340 |
| 2005/03/17 | 990.4 | 1,005.8 | 990.4 | 998.1 | -3.8 | -0.4% | 62,400 |
| 2005/03/16 | 1,000 | 1,005.8 | 986.5 | 1,001.9 | ±0 | ±0% | 114,140 |
| 2005/03/15 | 1,019.2 | 1,025 | 994.2 | 1,001.9 | -25 | -2.4% | 152,360 |
| 2005/03/14 | 1,032.7 | 1,032.7 | 1,019.2 | 1,026.9 | -5.8 | -0.6% | 60,580 |
| 2005/03/11 | 1,038.5 | 1,040.4 | 1,028.8 | 1,032.7 | -5.8 | -0.6% | 137,540 |
| 2005/03/10 | 1,036.5 | 1,038.5 | 1,032.7 | 1,038.5 | +3.9 | +0.4% | 93,080 |
| 2005/03/09 | 1,038.5 | 1,042.3 | 1,030.8 | 1,034.6 | -1.9 | -0.2% | 105,560 |
| 2005/03/08 | 1,042.3 | 1,048.1 | 1,030.8 | 1,036.5 | -5.8 | -0.6% | 119,600 |
| 2005/03/07 | 1,034.6 | 1,050 | 1,032.7 | 1,042.3 | +15.4 | +1.5% | 362,180 |
| 2005/03/04 | 1,034.6 | 1,036.5 | 1,023.1 | 1,026.9 | -7.7 | -0.7% | 67,080 |
| 2005/03/03 | 1,038.5 | 1,038.5 | 1,026.9 | 1,034.6 | +1.9 | +0.2% | 154,700 |
| 2005/03/02 | 1,038.5 | 1,038.5 | 1,021.2 | 1,032.7 | -7.7 | -0.7% | 113,880 |
4751～
4800
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
