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 |
|---|---|---|---|---|---|---|---|
| 2004/08/27 | 907.7 | 925 | 907.7 | 923.1 | +17.3 | +1.9% | 74,880 |
| 2004/08/26 | 917.3 | 923.1 | 905.8 | 905.8 | ±0 | ±0% | 42,900 |
| 2004/08/25 | 917.3 | 917.3 | 900 | 905.8 | -11.5 | -1.3% | 158,600 |
| 2004/08/24 | 921.2 | 926.9 | 915.4 | 917.3 | -1.9 | -0.2% | 39,260 |
| 2004/08/23 | 925 | 934.6 | 919.2 | 919.2 | -3.9 | -0.4% | 46,020 |
| 2004/08/20 | 926.9 | 936.5 | 919.2 | 923.1 | +3.9 | +0.4% | 80,340 |
| 2004/08/19 | 915.4 | 923.1 | 915.4 | 919.2 | +19.2 | +2.1% | 55,380 |
| 2004/08/18 | 894.2 | 905.8 | 890.4 | 900 | +3.8 | +0.4% | 127,140 |
| 2004/08/17 | 926.9 | 942.3 | 894.2 | 896.2 | -38.4 | -4.1% | 123,500 |
| 2004/08/16 | 950 | 950 | 923.1 | 934.6 | -26.9 | -2.8% | 48,360 |
| 2004/08/13 | 969.2 | 969.2 | 961.5 | 961.5 | -11.6 | -1.2% | 47,320 |
| 2004/08/12 | 969.2 | 984.6 | 963.5 | 973.1 | -1.9 | -0.2% | 78,520 |
| 2004/08/11 | 978.8 | 988.5 | 971.2 | 975 | +11.5 | +1.2% | 45,500 |
| 2004/08/10 | 965.4 | 971.2 | 963.5 | 963.5 | -1.9 | -0.2% | 27,820 |
| 2004/08/09 | 961.5 | 965.4 | 950 | 965.4 | ±0 | ±0% | 86,840 |
| 2004/08/06 | 961.5 | 973.1 | 955.8 | 965.4 | -1.9 | -0.2% | 79,040 |
| 2004/08/05 | 965.4 | 998.1 | 965.4 | 967.3 | +1.9 | +0.2% | 32,240 |
| 2004/08/04 | 994.2 | 994.2 | 953.8 | 965.4 | -38.4 | -3.8% | 95,160 |
| 2004/08/03 | 980.8 | 1,005.8 | 980.8 | 1,003.8 | +23 | +2.3% | 103,740 |
| 2004/08/02 | 992.3 | 998.1 | 980.8 | 980.8 | -11.5 | -1.2% | 66,300 |
| 2004/07/30 | 961.5 | 996.2 | 961.5 | 992.3 | +40.4 | +4.2% | 86,060 |
| 2004/07/29 | 973.1 | 973.1 | 951.9 | 951.9 | -15.4 | -1.6% | 89,440 |
| 2004/07/28 | 980.8 | 980.8 | 961.5 | 967.3 | +5.8 | +0.6% | 43,160 |
| 2004/07/27 | 963.5 | 975 | 957.7 | 961.5 | -5.8 | -0.6% | 98,020 |
| 2004/07/26 | 988.5 | 998.1 | 965.4 | 967.3 | -21.2 | -2.1% | 59,800 |
| 2004/07/23 | 1,000 | 1,013.5 | 980.8 | 988.5 | -3.8 | -0.4% | 99,320 |
| 2004/07/22 | 1,007.7 | 1,013.5 | 988.5 | 992.3 | -15.4 | -1.5% | 240,760 |
| 2004/07/21 | 1,015.4 | 1,019.2 | 1,003.8 | 1,007.7 | -7.7 | -0.8% | 86,840 |
| 2004/07/20 | 1,023.1 | 1,030.8 | 1,013.5 | 1,015.4 | -7.7 | -0.8% | 75,400 |
| 2004/07/16 | 1,030.8 | 1,030.8 | 1,011.5 | 1,023.1 | -7.7 | -0.7% | 140,400 |
| 2004/07/15 | 1,059.6 | 1,059.6 | 1,015.4 | 1,030.8 | -34.6 | -3.2% | 205,660 |
| 2004/07/14 | 1,067.3 | 1,090.4 | 1,063.5 | 1,065.4 | +5.8 | +0.5% | 180,180 |
| 2004/07/13 | 1,040.4 | 1,063.5 | 1,040.4 | 1,059.6 | +21.1 | +2% | 359,320 |
| 2004/07/12 | 1,048.1 | 1,065.4 | 1,038.5 | 1,038.5 | -3.8 | -0.4% | 179,920 |
| 2004/07/09 | 1,046.2 | 1,048.1 | 1,038.5 | 1,042.3 | -5.8 | -0.6% | 144,560 |
| 2004/07/08 | 1,057.7 | 1,076.9 | 1,042.3 | 1,048.1 | -23.1 | -2.2% | 93,340 |
| 2004/07/07 | 1,096.2 | 1,103.8 | 1,053.8 | 1,071.2 | -34.6 | -3.1% | 114,140 |
| 2004/07/06 | 1,134.6 | 1,140.4 | 1,103.8 | 1,105.8 | -46.1 | -4% | 103,480 |
| 2004/07/05 | 1,146.2 | 1,161.5 | 1,146.2 | 1,151.9 | -13.5 | -1.2% | 39,780 |
| 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 |
5101～
5150
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
