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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,165.4 | 1,184.6 | 1,153.8 | 1,165.4 | ±0 | ±0% | 69,680 |
| 2004/07/01 | 1,192.3 | 1,211.5 | 1,157.7 | 1,165.4 | -19.2 | -1.6% | 88,400 |
| 2004/06/30 | 1,134.6 | 1,211.5 | 1,134.6 | 1,184.6 | -46.2 | -3.8% | 297,180 |
| 2004/06/29 | 1,246.2 | 1,250 | 1,219.2 | 1,230.8 | -15.4 | -1.2% | 84,760 |
| 2004/06/28 | 1,207.7 | 1,246.2 | 1,203.8 | 1,246.2 | +53.9 | +4.5% | 158,600 |
| 2004/06/25 | 1,188.5 | 1,207.7 | 1,180.8 | 1,192.3 | +11.5 | +1% | 103,220 |
| 2004/06/24 | 1,180.8 | 1,184.6 | 1,176.9 | 1,180.8 | +7.7 | +0.7% | 22,620 |
| 2004/06/23 | 1,180.8 | 1,180.8 | 1,165.4 | 1,173.1 | ±0 | ±0% | 46,800 |
| 2004/06/22 | 1,165.4 | 1,176.9 | 1,165.4 | 1,173.1 | -3.8 | -0.3% | 35,360 |
| 2004/06/21 | 1,169.2 | 1,188.5 | 1,169.2 | 1,176.9 | +7.7 | +0.7% | 34,320 |
| 2004/06/18 | 1,169.2 | 1,180.8 | 1,169.2 | 1,169.2 | -3.9 | -0.3% | 43,940 |
| 2004/06/17 | 1,173.1 | 1,180.8 | 1,169.2 | 1,173.1 | -7.7 | -0.7% | 39,260 |
| 2004/06/16 | 1,180.8 | 1,200 | 1,176.9 | 1,180.8 | -7.7 | -0.6% | 41,860 |
| 2004/06/15 | 1,203.8 | 1,207.7 | 1,184.6 | 1,188.5 | -15.3 | -1.3% | 25,740 |
| 2004/06/14 | 1,200 | 1,211.5 | 1,184.6 | 1,203.8 | +19.2 | +1.6% | 52,000 |
| 2004/06/11 | 1,184.6 | 1,200 | 1,180.8 | 1,184.6 | -11.6 | -1% | 68,640 |
| 2004/06/10 | 1,169.2 | 1,200 | 1,169.2 | 1,196.2 | +23.1 | +2% | 43,680 |
| 2004/06/09 | 1,188.5 | 1,192.3 | 1,165.4 | 1,173.1 | -19.2 | -1.6% | 44,720 |
| 2004/06/08 | 1,176.9 | 1,211.5 | 1,176.9 | 1,192.3 | -3.9 | -0.3% | 40,820 |
| 2004/06/07 | 1,180.8 | 1,223.1 | 1,153.8 | 1,196.2 | +3.9 | +0.3% | 35,100 |
| 2004/06/04 | 1,157.7 | 1,192.3 | 1,157.7 | 1,192.3 | +7.7 | +0.7% | 30,680 |
| 2004/06/03 | 1,180.8 | 1,207.7 | 1,176.9 | 1,184.6 | -15.4 | -1.3% | 30,680 |
| 2004/06/02 | 1,203.8 | 1,211.5 | 1,200 | 1,200 | -11.5 | -0.9% | 12,740 |
| 2004/06/01 | 1,192.3 | 1,226.9 | 1,192.3 | 1,211.5 | ±0 | ±0% | 23,920 |
| 2004/05/31 | 1,215.4 | 1,230.8 | 1,203.8 | 1,211.5 | +3.8 | +0.3% | 28,860 |
| 2004/05/28 | 1,230.8 | 1,230.8 | 1,203.8 | 1,207.7 | -7.7 | -0.6% | 23,140 |
| 2004/05/27 | 1,230.8 | 1,230.8 | 1,207.7 | 1,215.4 | -3.8 | -0.3% | 35,620 |
| 2004/05/26 | 1,219.2 | 1,226.9 | 1,192.3 | 1,219.2 | +30.7 | +2.6% | 44,200 |
| 2004/05/25 | 1,184.6 | 1,192.3 | 1,173.1 | 1,188.5 | -19.2 | -1.6% | 24,700 |
| 2004/05/24 | 1,223.1 | 1,226.9 | 1,192.3 | 1,207.7 | -7.7 | -0.6% | 53,300 |
| 2004/05/21 | 1,223.1 | 1,223.1 | 1,200 | 1,215.4 | +3.9 | +0.3% | 36,400 |
| 2004/05/20 | 1,207.7 | 1,250 | 1,196.2 | 1,211.5 | +15.3 | +1.3% | 89,440 |
| 2004/05/19 | 1,153.8 | 1,203.8 | 1,146.2 | 1,196.2 | +57.7 | +5.1% | 48,620 |
| 2004/05/18 | 1,115.4 | 1,150 | 1,086.5 | 1,138.5 | +15.4 | +1.4% | 100,100 |
| 2004/05/17 | 1,192.3 | 1,192.3 | 1,115.4 | 1,123.1 | -80.7 | -6.7% | 183,560 |
| 2004/05/14 | 1,211.5 | 1,223.1 | 1,196.2 | 1,203.8 | +90.3 | +8.1% | 253,240 |
| 2004/05/13 | 1,153.8 | 1,153.8 | 1,107.7 | 1,113.5 | +5.8 | +0.5% | 81,380 |
| 2004/05/12 | 1,115.4 | 1,115.4 | 1,088.5 | 1,107.7 | +30.8 | +2.9% | 107,120 |
| 2004/05/11 | 1,042.3 | 1,109.6 | 1,042.3 | 1,076.9 | -42.3 | -3.8% | 126,100 |
| 2004/05/10 | 1,173.1 | 1,180.8 | 1,119.2 | 1,119.2 | -80.8 | -6.7% | 145,080 |
| 2004/05/07 | 1,211.5 | 1,230.8 | 1,200 | 1,200 | -15.4 | -1.3% | 38,220 |
| 2004/05/06 | 1,230.8 | 1,242.3 | 1,215.4 | 1,215.4 | -15.4 | -1.3% | 44,460 |
| 2004/04/30 | 1,230.8 | 1,242.3 | 1,223.1 | 1,230.8 | -11.5 | -0.9% | 88,400 |
| 2004/04/28 | 1,253.8 | 1,253.8 | 1,230.8 | 1,242.3 | -7.7 | -0.6% | 56,420 |
| 2004/04/27 | 1,257.7 | 1,257.7 | 1,246.2 | 1,250 | -3.8 | -0.3% | 33,020 |
| 2004/04/26 | 1,250 | 1,257.7 | 1,242.3 | 1,253.8 | -3.9 | -0.3% | 43,420 |
| 2004/04/23 | 1,276.9 | 1,276.9 | 1,257.7 | 1,257.7 | -11.5 | -0.9% | 67,860 |
| 2004/04/22 | 1,265.4 | 1,276.9 | 1,250 | 1,269.2 | +3.8 | +0.3% | 46,540 |
| 2004/04/21 | 1,280.8 | 1,284.6 | 1,265.4 | 1,265.4 | -7.7 | -0.6% | 114,140 |
| 2004/04/20 | 1,242.3 | 1,273.1 | 1,234.6 | 1,273.1 | +30.8 | +2.5% | 75,400 |
5101～
5150
件表示中 / 5799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 | 153,400円 | +4.3% | -4.5% | 2.93% | 9.26倍 | 1.10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 | 247,900円 | +5.9% | +16.9% | 2.90% | 8.93倍 | 1.14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 |
| イリソ電子 | 256,500円 | -0.5% | -34.6% | 3.90% | 40.97倍 | 0.78倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| エスペック | 230,800円 | +7.0% | +9.8% | 4.12% | 8.69倍 | 0.95倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| デンヨー | 235,300円 | +1.2% | -5.1% | 2.97% | 10.24倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
