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 |
|---|---|---|---|---|---|---|---|
| 2010/03/02 | 490 | 494.5 | 486.5 | 494.5 | +6 | +1.2% | 38,000 |
| 2010/03/01 | 487.5 | 489.5 | 486.5 | 488.5 | +1 | +0.2% | 38,800 |
| 2010/02/26 | 484.5 | 491.5 | 478 | 487.5 | +10.5 | +2.2% | 50,400 |
| 2010/02/25 | 474 | 477 | 465.5 | 477 | +8.5 | +1.8% | 54,200 |
| 2010/02/24 | 468 | 470.5 | 452 | 468.5 | ±0 | ±0% | 91,600 |
| 2010/02/23 | 468.5 | 468.5 | 457.5 | 468.5 | +1 | +0.2% | 32,200 |
| 2010/02/22 | 455.5 | 470 | 455.5 | 467.5 | +12 | +2.6% | 48,400 |
| 2010/02/19 | 459.5 | 459.5 | 455 | 455.5 | -1 | -0.2% | 43,600 |
| 2010/02/18 | 455.5 | 457.5 | 455 | 456.5 | ±0 | ±0% | 29,200 |
| 2010/02/17 | 457 | 457 | 450 | 456.5 | +7 | +1.6% | 32,800 |
| 2010/02/16 | 455 | 455 | 447 | 449.5 | -0.5 | -0.1% | 23,400 |
| 2010/02/15 | 457.5 | 457.5 | 450 | 450 | +7.5 | +1.7% | 37,600 |
| 2010/02/12 | 440 | 443 | 431 | 442.5 | +12 | +2.8% | 51,400 |
| 2010/02/10 | 425 | 438.5 | 425 | 430.5 | +6.5 | +1.5% | 30,800 |
| 2010/02/09 | 421 | 428.5 | 417.5 | 424 | +2 | +0.5% | 27,600 |
| 2010/02/08 | 425 | 425 | 422 | 422 | -5.5 | -1.3% | 14,600 |
| 2010/02/05 | 433.5 | 433.5 | 426 | 427.5 | -11 | -2.5% | 23,200 |
| 2010/02/04 | 438.5 | 439.5 | 430 | 438.5 | -0.5 | -0.1% | 52,800 |
| 2010/02/03 | 444 | 445.5 | 431 | 439 | ±0 | ±0% | 31,800 |
| 2010/02/02 | 438 | 445.5 | 430 | 439 | -2.5 | -0.6% | 36,600 |
| 2010/02/01 | 441.5 | 444 | 441.5 | 441.5 | -5 | -1.1% | 54,800 |
| 2010/01/29 | 453.5 | 453.5 | 446.5 | 446.5 | -7 | -1.5% | 20,000 |
| 2010/01/28 | 453.5 | 455 | 444.5 | 453.5 | +7 | +1.6% | 24,000 |
| 2010/01/27 | 447.5 | 457.5 | 446 | 446.5 | -5 | -1.1% | 27,800 |
| 2010/01/26 | 462.5 | 462.5 | 451.5 | 451.5 | -6.5 | -1.4% | 76,400 |
| 2010/01/25 | 462 | 462.5 | 445.5 | 458 | +0.5 | +0.1% | 39,800 |
| 2010/01/22 | 450.5 | 459.5 | 447.5 | 457.5 | +2.5 | +0.5% | 27,200 |
| 2010/01/21 | 456.5 | 469.5 | 455 | 455 | -6.5 | -1.4% | 67,200 |
| 2010/01/20 | 461.5 | 472.5 | 459 | 461.5 | -1.5 | -0.3% | 29,400 |
| 2010/01/19 | 467.5 | 467.5 | 460.5 | 463 | -2.5 | -0.5% | 37,600 |
| 2010/01/18 | 460 | 469 | 457.5 | 465.5 | +2 | +0.4% | 30,400 |
| 2010/01/15 | 459 | 476.5 | 457.5 | 463.5 | +1.5 | +0.3% | 119,600 |
| 2010/01/14 | 455 | 464.5 | 455 | 462 | +5 | +1.1% | 33,600 |
| 2010/01/13 | 456.5 | 465 | 456.5 | 457 | +5 | +1.1% | 68,000 |
| 2010/01/12 | 442.5 | 455 | 441 | 452 | +15 | +3.4% | 82,200 |
| 2010/01/08 | 439 | 439 | 431 | 437 | +4.5 | +1% | 73,200 |
| 2010/01/07 | 436 | 436 | 426.5 | 432.5 | +4 | +0.9% | 76,800 |
| 2010/01/06 | 424 | 428.5 | 420 | 428.5 | +8.5 | +2% | 46,200 |
| 2010/01/05 | 425 | 430 | 418 | 420 | -7 | -1.6% | 33,000 |
| 2010/01/04 | 418 | 427.5 | 416 | 427 | +6 | +1.4% | 29,000 |
| 2009/12/30 | 424.5 | 430.5 | 420 | 421 | -13.5 | -3.1% | 117,200 |
| 2009/12/29 | 441.5 | 441.5 | 433 | 434.5 | -7 | -1.6% | 29,600 |
| 2009/12/28 | 442.5 | 446 | 436 | 441.5 | -5 | -1.1% | 54,200 |
| 2009/12/25 | 447.5 | 449 | 437 | 446.5 | +2.5 | +0.6% | 82,000 |
| 2009/12/24 | 451.5 | 451.5 | 436 | 444 | +0.5 | +0.1% | 110,000 |
| 2009/12/22 | 435 | 448.5 | 427.5 | 443.5 | +9.5 | +2.2% | 158,600 |
| 2009/12/21 | 436.5 | 440 | 432.5 | 434 | -0.5 | -0.1% | 144,200 |
| 2009/12/18 | 432.5 | 436.5 | 432 | 434.5 | +2.5 | +0.6% | 28,400 |
| 2009/12/17 | 436.5 | 441.5 | 432 | 432 | +0.5 | +0.1% | 35,200 |
| 2009/12/16 | 430 | 445 | 430 | 431.5 | +0.5 | +0.1% | 49,200 |
3751～
3800
件表示中 / 5837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 | 172,200円 | +4.3% | -4.5% | 2.61% | 10.40倍 | 1.23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 | 268,500円 | +12.5% | -7.9% | 1.12% | 23.14倍 | 2.97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 | 559,000円 | +8.2% | -8.7% | 2.68% | 13.70倍 | 3.07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 | 286,200円 | +1.8% | -3.8% | 2.80% | 11.48倍 | 0.76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 | 192,300円 | +5.5% | -0.5% | 2.60% | 9.42倍 | 1.73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
