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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 470 | 483.5 | 470 | 475.5 | +4.5 | +1% | 27,800 |
| 2010/06/07 | 482.5 | 483 | 465 | 471 | -16.5 | -3.4% | 23,000 |
| 2010/06/04 | 485.5 | 491 | 484.5 | 487.5 | +2 | +0.4% | 26,000 |
| 2010/06/03 | 477.5 | 488.5 | 477.5 | 485.5 | +6 | +1.3% | 53,800 |
| 2010/06/02 | 481.5 | 482 | 473 | 479.5 | -2 | -0.4% | 33,000 |
| 2010/06/01 | 480.5 | 487 | 480.5 | 481.5 | -0.5 | -0.1% | 23,000 |
| 2010/05/31 | 476.5 | 492 | 476.5 | 482 | +6 | +1.3% | 22,600 |
| 2010/05/28 | 475.5 | 483 | 469.5 | 476 | +14 | +3% | 37,000 |
| 2010/05/27 | 465 | 467.5 | 457.5 | 462 | -5 | -1.1% | 54,600 |
| 2010/05/26 | 476.5 | 479 | 465 | 467 | -19.5 | -4% | 52,800 |
| 2010/05/25 | 485 | 492.5 | 478.5 | 486.5 | -0.5 | -0.1% | 50,000 |
| 2010/05/24 | 490.5 | 496.5 | 479 | 487 | -16 | -3.2% | 111,800 |
| 2010/05/21 | 493.5 | 510 | 493.5 | 503 | -24.5 | -4.6% | 67,200 |
| 2010/05/20 | 530 | 533.5 | 519 | 527.5 | -11.5 | -2.1% | 63,600 |
| 2010/05/19 | 542.5 | 545.5 | 518.5 | 539 | -10.5 | -1.9% | 40,400 |
| 2010/05/18 | 551 | 556 | 546.5 | 549.5 | -0.5 | -0.1% | 72,200 |
| 2010/05/17 | 550 | 562.5 | 549.5 | 550 | -7.5 | -1.3% | 34,600 |
| 2010/05/14 | 563.5 | 564 | 552.5 | 557.5 | -6 | -1.1% | 45,000 |
| 2010/05/13 | 552.5 | 567.5 | 552.5 | 563.5 | +13 | +2.4% | 51,800 |
| 2010/05/12 | 550 | 565 | 549 | 550.5 | -2.5 | -0.5% | 89,800 |
| 2010/05/11 | 557 | 570 | 547.5 | 553 | -3.5 | -0.6% | 45,800 |
| 2010/05/10 | 550 | 562.5 | 550 | 556.5 | +4.5 | +0.8% | 29,200 |
| 2010/05/07 | 550 | 559 | 550 | 552 | -23.5 | -4.1% | 48,200 |
| 2010/05/06 | 575 | 580 | 558.5 | 575.5 | -14.5 | -2.5% | 66,200 |
| 2010/04/30 | 583 | 591.5 | 583 | 590 | +15.5 | +2.7% | 67,600 |
| 2010/04/28 | 588 | 588 | 574.5 | 574.5 | -16 | -2.7% | 52,400 |
| 2010/04/27 | 588 | 596 | 587.5 | 590.5 | -2 | -0.3% | 32,200 |
| 2010/04/26 | 569.5 | 597.5 | 569.5 | 592.5 | +27 | +4.8% | 89,000 |
| 2010/04/23 | 567 | 568 | 562.5 | 565.5 | +8 | +1.4% | 51,000 |
| 2010/04/22 | 563 | 563.5 | 554 | 557.5 | -8 | -1.4% | 67,400 |
| 2010/04/21 | 555 | 568.5 | 554 | 565.5 | +12.5 | +2.3% | 53,400 |
| 2010/04/20 | 553.5 | 560 | 553 | 553 | -0.5 | -0.1% | 20,800 |
| 2010/04/19 | 557.5 | 563 | 550 | 553.5 | -3 | -0.5% | 39,000 |
| 2010/04/16 | 565.5 | 565.5 | 556 | 556.5 | -5.5 | -1% | 21,400 |
| 2010/04/15 | 561.5 | 565 | 555 | 562 | +7 | +1.3% | 42,800 |
| 2010/04/14 | 560 | 560 | 553 | 555 | +2.5 | +0.5% | 20,200 |
| 2010/04/13 | 553.5 | 554 | 542 | 552.5 | -1 | -0.2% | 44,200 |
| 2010/04/12 | 562.5 | 562.5 | 552.5 | 553.5 | -3.5 | -0.6% | 22,800 |
| 2010/04/09 | 552.5 | 558.5 | 552 | 557 | +3 | +0.5% | 21,800 |
| 2010/04/08 | 561.5 | 561.5 | 552.5 | 554 | -7.5 | -1.3% | 32,200 |
| 2010/04/07 | 557.5 | 565.5 | 557.5 | 561.5 | +4 | +0.7% | 23,600 |
| 2010/04/06 | 566 | 569 | 554 | 557.5 | -7.5 | -1.3% | 58,800 |
| 2010/04/05 | 563.5 | 567 | 562 | 565 | +3.5 | +0.6% | 30,600 |
| 2010/04/02 | 565 | 565 | 555.5 | 561.5 | +2.5 | +0.4% | 24,400 |
| 2010/04/01 | 556 | 563 | 546.5 | 559 | -3.5 | -0.6% | 56,200 |
| 2010/03/31 | 567.5 | 567.5 | 556 | 562.5 | +0.5 | +0.1% | 28,600 |
| 2010/03/30 | 564 | 567 | 553.5 | 562 | +4.5 | +0.8% | 49,000 |
| 2010/03/29 | 555.5 | 567.5 | 555.5 | 557.5 | +2.5 | +0.5% | 30,800 |
| 2010/03/26 | 547 | 557 | 538 | 555 | +18.5 | +3.4% | 72,400 |
| 2010/03/25 | 540.5 | 542 | 527.5 | 536.5 | +1.5 | +0.3% | 64,000 |
3651～
3700
件表示中 / 5802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 | 154,600円 | +4.3% | -4.5% | 2.91% | 9.33倍 | 1.11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 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| イリソ電子 | 251,800円 | -2.4% | -1.9% | 4.37% | 13.78倍 | 0.76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 | 236,800円 | +7.0% | +9.8% | 4.01% | 8.91倍 | 0.97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 | 239,800円 | +1.8% | -3.8% | 3.34% | 9.62倍 | 0.63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
