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 |
|---|---|---|---|---|---|---|---|
| 2005/03/01 | 1,044.2 | 1,048.1 | 1,034.6 | 1,040.4 | +5.8 | +0.6% | 363,480 |
| 2005/02/28 | 996.2 | 1,036.5 | 994.2 | 1,034.6 | +42.3 | +4.3% | 471,900 |
| 2005/02/25 | 990.4 | 998.1 | 988.5 | 992.3 | +7.7 | +0.8% | 220,740 |
| 2005/02/24 | 957.7 | 992.3 | 957.7 | 984.6 | +30.8 | +3.2% | 382,460 |
| 2005/02/23 | 907.7 | 957.7 | 905.8 | 953.8 | +36.5 | +4% | 350,220 |
| 2005/02/22 | 928.8 | 928.8 | 911.5 | 917.3 | -11.5 | -1.2% | 107,120 |
| 2005/02/21 | 938.5 | 938.5 | 928.8 | 928.8 | -5.8 | -0.6% | 59,540 |
| 2005/02/18 | 940.4 | 940.4 | 905.8 | 934.6 | -7.7 | -0.8% | 91,000 |
| 2005/02/17 | 948.1 | 951.9 | 940.4 | 942.3 | -9.6 | -1% | 94,640 |
| 2005/02/16 | 946.2 | 953.8 | 946.2 | 951.9 | +5.7 | +0.6% | 69,940 |
| 2005/02/15 | 940.4 | 948.1 | 940.4 | 946.2 | +5.8 | +0.6% | 29,120 |
| 2005/02/14 | 955.8 | 957.7 | 934.6 | 940.4 | -11.5 | -1.2% | 116,480 |
| 2005/02/10 | 961.5 | 963.5 | 940.4 | 951.9 | -9.6 | -1% | 172,900 |
| 2005/02/09 | 973.1 | 973.1 | 959.6 | 961.5 | -2 | -0.2% | 144,820 |
| 2005/02/08 | 961.5 | 969.2 | 953.8 | 963.5 | +5.8 | +0.6% | 167,180 |
| 2005/02/07 | 940.4 | 959.6 | 940.4 | 957.7 | +21.2 | +2.3% | 92,820 |
| 2005/02/04 | 936.5 | 942.3 | 930.8 | 936.5 | -15.4 | -1.6% | 96,200 |
| 2005/02/03 | 963.5 | 963.5 | 936.5 | 951.9 | -13.5 | -1.4% | 80,340 |
| 2005/02/02 | 975 | 975 | 955.8 | 965.4 | -3.8 | -0.4% | 130,260 |
| 2005/02/01 | 955.8 | 971.2 | 951.9 | 969.2 | +15.4 | +1.6% | 221,520 |
| 2005/01/31 | 944.2 | 953.8 | 938.5 | 953.8 | +13.4 | +1.4% | 102,180 |
| 2005/01/28 | 930.8 | 942.3 | 930.8 | 940.4 | ±0 | ±0% | 76,960 |
| 2005/01/27 | 950 | 951.9 | 938.5 | 940.4 | -7.7 | -0.8% | 43,160 |
| 2005/01/26 | 948.1 | 951.9 | 942.3 | 948.1 | +5.8 | +0.6% | 66,820 |
| 2005/01/25 | 955.8 | 955.8 | 934.6 | 942.3 | -13.5 | -1.4% | 82,160 |
| 2005/01/24 | 957.7 | 961.5 | 950 | 955.8 | -9.6 | -1% | 120,900 |
| 2005/01/21 | 957.7 | 967.3 | 953.8 | 965.4 | -1.9 | -0.2% | 119,860 |
| 2005/01/20 | 959.6 | 984.6 | 942.3 | 967.3 | +7.7 | +0.8% | 436,540 |
| 2005/01/19 | 917.3 | 973.1 | 915.4 | 959.6 | +65.4 | +7.3% | 653,900 |
| 2005/01/18 | 896.2 | 901.9 | 892.3 | 894.2 | -3.9 | -0.4% | 67,080 |
| 2005/01/17 | 892.3 | 901.9 | 888.5 | 898.1 | +13.5 | +1.5% | 71,760 |
| 2005/01/14 | 869.2 | 886.5 | 865.4 | 884.6 | ±0 | ±0% | 98,280 |
| 2005/01/13 | 896.2 | 896.2 | 873.1 | 884.6 | -13.5 | -1.5% | 65,520 |
| 2005/01/12 | 907.7 | 911.5 | 896.2 | 898.1 | -3.8 | -0.4% | 114,140 |
| 2005/01/11 | 900 | 907.7 | 894.2 | 901.9 | +13.4 | +1.5% | 94,380 |
| 2005/01/07 | 875 | 890.4 | 875 | 888.5 | +15.4 | +1.8% | 126,620 |
| 2005/01/06 | 863.5 | 882.7 | 861.5 | 873.1 | +17.3 | +2% | 109,460 |
| 2005/01/05 | 850 | 861.5 | 846.2 | 855.8 | +3.9 | +0.5% | 60,840 |
| 2005/01/04 | 842.3 | 853.8 | 838.5 | 851.9 | +9.6 | +1.1% | 38,480 |
| 2004/12/30 | 850 | 850 | 838.5 | 842.3 | -5.8 | -0.7% | 48,100 |
| 2004/12/29 | 855.8 | 869.2 | 830.8 | 848.1 | -7.7 | -0.9% | 159,380 |
| 2004/12/28 | 873.1 | 873.1 | 846.2 | 855.8 | -23 | -2.6% | 128,960 |
| 2004/12/27 | 888.5 | 890.4 | 869.2 | 878.8 | -5.8 | -0.7% | 84,500 |
| 2004/12/24 | 888.5 | 898.1 | 884.6 | 884.6 | +1.9 | +0.2% | 189,800 |
| 2004/12/22 | 884.6 | 894.2 | 876.9 | 882.7 | -3.8 | -0.4% | 108,680 |
| 2004/12/21 | 892.3 | 892.3 | 873.1 | 886.5 | -2 | -0.2% | 156,000 |
| 2004/12/20 | 876.9 | 903.8 | 873.1 | 888.5 | +21.2 | +2.4% | 282,100 |
| 2004/12/17 | 819.2 | 876.9 | 819.2 | 867.3 | +55.8 | +6.9% | 399,620 |
| 2004/12/16 | 790.4 | 811.5 | 790.4 | 811.5 | +21.1 | +2.7% | 104,000 |
| 2004/12/15 | 788.5 | 796.2 | 788.5 | 790.4 | +9.6 | +1.2% | 82,940 |
4801～
4850
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
