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 |
|---|---|---|---|---|---|---|---|
| 2007/11/27 | 835 | 855 | 824.5 | 842 | +1 | +0.1% | 172,600 |
| 2007/11/26 | 841 | 850 | 831 | 841 | -0.5 | -0.1% | 282,400 |
| 2007/11/22 | 833.5 | 845.5 | 815 | 841.5 | +8.5 | +1% | 238,800 |
| 2007/11/21 | 866.5 | 883.5 | 829 | 833 | -33 | -3.8% | 310,600 |
| 2007/11/20 | 865 | 878 | 824.5 | 866 | -56 | -6.1% | 364,800 |
| 2007/11/19 | 945.5 | 946 | 910 | 922 | -38 | -4% | 235,200 |
| 2007/11/16 | 950 | 963.5 | 937 | 960 | -17.5 | -1.8% | 233,200 |
| 2007/11/15 | 940 | 981 | 930 | 977.5 | +52.5 | +5.7% | 286,000 |
| 2007/11/14 | 920.5 | 945 | 911.5 | 925 | +10.5 | +1.1% | 276,600 |
| 2007/11/13 | 910.5 | 927 | 908 | 914.5 | -0.5 | -0.1% | 119,200 |
| 2007/11/12 | 956 | 956 | 911.5 | 915 | -41 | -4.3% | 183,000 |
| 2007/11/09 | 965.5 | 975 | 955 | 956 | -6 | -0.6% | 122,400 |
| 2007/11/08 | 964 | 968.5 | 955.5 | 962 | -32 | -3.2% | 207,000 |
| 2007/11/07 | 1,045 | 1,067.5 | 992.5 | 994 | -43.5 | -4.2% | 215,400 |
| 2007/11/06 | 1,045 | 1,055 | 1,037.5 | 1,037.5 | -7.5 | -0.7% | 106,000 |
| 2007/11/05 | 1,065 | 1,065 | 1,040 | 1,045 | -27.5 | -2.6% | 139,400 |
| 2007/11/02 | 1,080 | 1,085 | 1,072.5 | 1,072.5 | -40 | -3.6% | 175,600 |
| 2007/11/01 | 1,132.5 | 1,132.5 | 1,107.5 | 1,112.5 | -25 | -2.2% | 169,200 |
| 2007/10/31 | 1,100 | 1,140 | 1,090 | 1,137.5 | -25 | -2.2% | 189,000 |
| 2007/10/30 | 1,155 | 1,175 | 1,137.5 | 1,162.5 | +7.5 | +0.6% | 143,400 |
| 2007/10/29 | 1,115 | 1,162.5 | 1,110 | 1,155 | +55 | +5% | 164,000 |
| 2007/10/26 | 1,090 | 1,102.5 | 1,072.5 | 1,100 | +10 | +0.9% | 228,000 |
| 2007/10/25 | 1,112.5 | 1,115 | 1,087.5 | 1,090 | -10 | -0.9% | 95,000 |
| 2007/10/24 | 1,125 | 1,130 | 1,095 | 1,100 | -17.5 | -1.6% | 119,800 |
| 2007/10/23 | 1,120 | 1,127.5 | 1,115 | 1,117.5 | -2.5 | -0.2% | 117,000 |
| 2007/10/22 | 1,135 | 1,135 | 1,120 | 1,120 | -35 | -3% | 138,000 |
| 2007/10/19 | 1,180 | 1,180 | 1,145 | 1,155 | -25 | -2.1% | 131,800 |
| 2007/10/18 | 1,157.5 | 1,185 | 1,155 | 1,180 | +30 | +2.6% | 62,000 |
| 2007/10/17 | 1,165 | 1,170 | 1,142.5 | 1,150 | -5 | -0.4% | 94,200 |
| 2007/10/16 | 1,187.5 | 1,187.5 | 1,155 | 1,155 | -15 | -1.3% | 106,800 |
| 2007/10/15 | 1,192.5 | 1,192.5 | 1,167.5 | 1,170 | +7.5 | +0.6% | 107,200 |
| 2007/10/12 | 1,162.5 | 1,180 | 1,160 | 1,162.5 | +12.5 | +1.1% | 268,000 |
| 2007/10/11 | 1,197.5 | 1,200 | 1,125 | 1,150 | -57.5 | -4.8% | 456,600 |
| 2007/10/10 | 1,225 | 1,230 | 1,202.5 | 1,207.5 | -10 | -0.8% | 63,600 |
| 2007/10/09 | 1,210 | 1,237.5 | 1,205 | 1,217.5 | +10 | +0.8% | 146,000 |
| 2007/10/05 | 1,215 | 1,222.5 | 1,190 | 1,207.5 | -27.5 | -2.2% | 231,200 |
| 2007/10/04 | 1,212.5 | 1,252.5 | 1,210 | 1,235 | -2.5 | -0.2% | 268,600 |
| 2007/10/03 | 1,250 | 1,257.5 | 1,235 | 1,237.5 | -52.5 | -4.1% | 356,200 |
| 2007/10/02 | 1,275 | 1,290 | 1,262.5 | 1,290 | +10 | +0.8% | 178,000 |
| 2007/10/01 | 1,275 | 1,282.5 | 1,267.5 | 1,280 | -2.5 | -0.2% | 172,600 |
| 2007/09/28 | 1,237.5 | 1,287.5 | 1,237.5 | 1,282.5 | +47.5 | +3.8% | 238,000 |
| 2007/09/27 | 1,205 | 1,235 | 1,200 | 1,235 | +27.5 | +2.3% | 116,400 |
| 2007/09/26 | 1,185 | 1,212.5 | 1,185 | 1,207.5 | +25 | +2.1% | 99,000 |
| 2007/09/25 | 1,177.5 | 1,185 | 1,170 | 1,182.5 | -15 | -1.3% | 144,400 |
| 2007/09/21 | 1,197.5 | 1,200 | 1,187.5 | 1,197.5 | -22.5 | -1.8% | 116,200 |
| 2007/09/20 | 1,215 | 1,230 | 1,205 | 1,220 | +25 | +2.1% | 143,000 |
| 2007/09/19 | 1,155 | 1,195 | 1,155 | 1,195 | +30 | +2.6% | 178,000 |
| 2007/09/18 | 1,180 | 1,180 | 1,150 | 1,165 | -17.5 | -1.5% | 167,800 |
| 2007/09/14 | 1,202.5 | 1,202.5 | 1,175 | 1,182.5 | -2.5 | -0.2% | 167,800 |
| 2007/09/13 | 1,217.5 | 1,220 | 1,182.5 | 1,185 | -17.5 | -1.5% | 137,600 |
4301～
4350
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 | 175,400円 | +4.3% | -4.5% | 2.57% | 10.59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 | 266,800円 | +12.5% | -7.9% | 1.12% | 22.99倍 | 2.95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 | 575,000円 | +8.2% | -8.7% | 2.61% | 14.09倍 | 3.16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 | 285,100円 | +1.8% | -3.8% | 2.81% | 11.44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 | 193,200円 | +5.5% | -0.5% | 2.59% | 9.46倍 | 1.74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
