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 |
|---|---|---|---|---|---|---|---|
| 2007/10/03 | 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 |
| 2007/09/12 | 1,185 | 1,215 | 1,175 | 1,202.5 | +27.5 | +2.3% | 174,400 |
| 2007/09/11 | 1,155 | 1,180 | 1,155 | 1,175 | +17.5 | +1.5% | 114,400 |
| 2007/09/10 | 1,150 | 1,165 | 1,147.5 | 1,157.5 | -12.5 | -1.1% | 86,800 |
| 2007/09/07 | 1,157.5 | 1,170 | 1,155 | 1,170 | +10 | +0.9% | 54,800 |
| 2007/09/06 | 1,155 | 1,165 | 1,145 | 1,160 | +15 | +1.3% | 118,000 |
| 2007/09/05 | 1,175 | 1,175 | 1,137.5 | 1,145 | -30 | -2.6% | 102,600 |
| 2007/09/04 | 1,190 | 1,190 | 1,167.5 | 1,175 | ±0 | ±0% | 34,400 |
| 2007/09/03 | 1,190 | 1,190 | 1,162.5 | 1,175 | +2.5 | +0.2% | 60,400 |
| 2007/08/31 | 1,150 | 1,172.5 | 1,137.5 | 1,172.5 | +25 | +2.2% | 83,200 |
| 2007/08/30 | 1,140 | 1,147.5 | 1,130 | 1,147.5 | +30 | +2.7% | 92,200 |
| 2007/08/29 | 1,130 | 1,132.5 | 1,100 | 1,117.5 | -17.5 | -1.5% | 188,600 |
| 2007/08/28 | 1,130 | 1,137.5 | 1,125 | 1,135 | -10 | -0.9% | 118,800 |
| 2007/08/27 | 1,170 | 1,172.5 | 1,142.5 | 1,145 | +10 | +0.9% | 116,400 |
| 2007/08/24 | 1,150 | 1,157.5 | 1,127.5 | 1,135 | -12.5 | -1.1% | 140,800 |
| 2007/08/23 | 1,155 | 1,165 | 1,145 | 1,147.5 | -5 | -0.4% | 134,400 |
| 2007/08/22 | 1,177.5 | 1,177.5 | 1,150 | 1,152.5 | -7.5 | -0.6% | 49,600 |
| 2007/08/21 | 1,150 | 1,167.5 | 1,147.5 | 1,160 | +12.5 | +1.1% | 76,600 |
| 2007/08/20 | 1,205 | 1,205 | 1,142.5 | 1,147.5 | +2.5 | +0.2% | 110,800 |
| 2007/08/17 | 1,207.5 | 1,207.5 | 1,145 | 1,145 | -55 | -4.6% | 88,000 |
| 2007/08/16 | 1,215 | 1,222.5 | 1,182.5 | 1,200 | -20 | -1.6% | 127,600 |
| 2007/08/15 | 1,230 | 1,242.5 | 1,220 | 1,220 | -32.5 | -2.6% | 43,400 |
| 2007/08/14 | 1,250 | 1,252.5 | 1,240 | 1,252.5 | +5 | +0.4% | 60,200 |
| 2007/08/13 | 1,267.5 | 1,267.5 | 1,242.5 | 1,247.5 | +20 | +1.6% | 82,000 |
| 2007/08/10 | 1,250 | 1,252.5 | 1,220 | 1,227.5 | -32.5 | -2.6% | 173,600 |
| 2007/08/09 | 1,262.5 | 1,270 | 1,250 | 1,260 | +2.5 | +0.2% | 263,200 |
| 2007/08/08 | 1,285 | 1,285 | 1,250 | 1,257.5 | -32.5 | -2.5% | 137,800 |
| 2007/08/07 | 1,337.5 | 1,337.5 | 1,282.5 | 1,290 | -40 | -3% | 128,200 |
| 2007/08/06 | 1,305 | 1,332.5 | 1,297.5 | 1,330 | -5 | -0.4% | 98,000 |
| 2007/08/03 | 1,342.5 | 1,342.5 | 1,320 | 1,335 | -5 | -0.4% | 38,200 |
| 2007/08/02 | 1,365 | 1,365 | 1,297.5 | 1,340 | -15 | -1.1% | 147,800 |
| 2007/08/01 | 1,342.5 | 1,362.5 | 1,337.5 | 1,355 | -2.5 | -0.2% | 82,200 |
| 2007/07/31 | 1,330 | 1,360 | 1,330 | 1,357.5 | +17.5 | +1.3% | 53,800 |
| 2007/07/30 | 1,300 | 1,340 | 1,290 | 1,340 | +20 | +1.5% | 87,600 |
| 2007/07/27 | 1,310 | 1,337.5 | 1,305 | 1,320 | -30 | -2.2% | 87,400 |
| 2007/07/26 | 1,357.5 | 1,370 | 1,350 | 1,350 | -5 | -0.4% | 117,200 |
| 2007/07/25 | 1,347.5 | 1,357.5 | 1,335 | 1,355 | +7.5 | +0.6% | 120,400 |
| 2007/07/24 | 1,342.5 | 1,360 | 1,332.5 | 1,347.5 | +20 | +1.5% | 132,800 |
4301～
4350
件表示中 / 5800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 | 153,300円 | +4.3% | -4.5% | 2.94% | 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 | 247,200円 | +5.9% | +16.9% | 2.91% | 8.91倍 | 1.13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 | 260,000円 | -0.5% | -34.6% | 3.85% | 41.53倍 | 0.79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 | 228,800円 | +7.0% | +9.8% | 4.15% | 8.61倍 | 0.94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 | 234,900円 | +1.2% | -5.1% | 2.98% | 10.22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
