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 |
|---|---|---|---|---|---|---|---|
| 2005/04/11 | 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 |
| 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 |
4951～
5000
件表示中 / 5838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 | 174,300円 | +4.3% | -4.5% | 2.58% | 10.52倍 | 1.25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 |
| 湖北工業 | 258,900円 | +12.5% | -7.9% | 1.16% | 22.31倍 | 2.86倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| ｓａｎｔｅｃＨＤ | 554,000円 | +8.2% | -8.7% | 2.71% | 13.57倍 | 3.04倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| デンヨー | 283,000円 | +1.8% | -3.8% | 2.83% | 11.35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 |
| Ｍｉｍａｋｉ | 191,500円 | +5.5% | -0.5% | 2.61% | 9.38倍 | 1.72倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
