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 |
|---|---|---|---|---|---|---|---|
| 2007/07/04 | 1,287.5 | 1,287.5 | 1,270 | 1,270 | -20 | -1.6% | 59,200 |
| 2007/07/03 | 1,290 | 1,297.5 | 1,287.5 | 1,290 | +5 | +0.4% | 78,400 |
| 2007/07/02 | 1,282.5 | 1,290 | 1,275 | 1,285 | +5 | +0.4% | 114,400 |
| 2007/06/29 | 1,282.5 | 1,287.5 | 1,275 | 1,280 | +5 | +0.4% | 111,800 |
| 2007/06/28 | 1,280 | 1,282.5 | 1,270 | 1,275 | +7.5 | +0.6% | 136,000 |
| 2007/06/27 | 1,265 | 1,277.5 | 1,255 | 1,267.5 | +5 | +0.4% | 110,000 |
| 2007/06/26 | 1,257.5 | 1,270 | 1,250 | 1,262.5 | +10 | +0.8% | 88,400 |
| 2007/06/25 | 1,267.5 | 1,267.5 | 1,252.5 | 1,252.5 | -10 | -0.8% | 85,000 |
| 2007/06/22 | 1,257.5 | 1,265 | 1,250 | 1,262.5 | +7.5 | +0.6% | 166,400 |
| 2007/06/21 | 1,260 | 1,262.5 | 1,247.5 | 1,255 | -15 | -1.2% | 72,800 |
| 2007/06/20 | 1,270 | 1,277.5 | 1,262.5 | 1,270 | ±0 | ±0% | 84,200 |
| 2007/06/19 | 1,277.5 | 1,277.5 | 1,270 | 1,270 | -7.5 | -0.6% | 35,600 |
| 2007/06/18 | 1,282.5 | 1,282.5 | 1,277.5 | 1,277.5 | -2.5 | -0.2% | 40,200 |
| 2007/06/15 | 1,270 | 1,287.5 | 1,267.5 | 1,280 | +15 | +1.2% | 48,800 |
| 2007/06/14 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 35,600 |
| 2007/06/13 | 1,252.5 | 1,257.5 | 1,245 | 1,250 | -5 | -0.4% | 57,600 |
| 2007/06/12 | 1,257.5 | 1,260 | 1,252.5 | 1,255 | -5 | -0.4% | 63,800 |
| 2007/06/11 | 1,260 | 1,262.5 | 1,255 | 1,260 | +5 | +0.4% | 115,200 |
| 2007/06/08 | 1,265 | 1,270 | 1,250 | 1,255 | -15 | -1.2% | 109,400 |
| 2007/06/07 | 1,270 | 1,277.5 | 1,265 | 1,270 | -7.5 | -0.6% | 71,800 |
| 2007/06/06 | 1,277.5 | 1,280 | 1,272.5 | 1,277.5 | +2.5 | +0.2% | 41,800 |
| 2007/06/05 | 1,272.5 | 1,275 | 1,265 | 1,275 | +7.5 | +0.6% | 64,200 |
| 2007/06/04 | 1,287.5 | 1,287.5 | 1,262.5 | 1,267.5 | -17.5 | -1.4% | 105,200 |
| 2007/06/01 | 1,290 | 1,290 | 1,275 | 1,285 | -2.5 | -0.2% | 61,600 |
| 2007/05/31 | 1,287.5 | 1,292.5 | 1,275 | 1,287.5 | +7.5 | +0.6% | 51,400 |
| 2007/05/30 | 1,285 | 1,285 | 1,275 | 1,280 | -2.5 | -0.2% | 37,200 |
| 2007/05/29 | 1,290 | 1,290 | 1,280 | 1,282.5 | -5 | -0.4% | 41,800 |
| 2007/05/28 | 1,272.5 | 1,287.5 | 1,270 | 1,287.5 | +22.5 | +1.8% | 47,200 |
| 2007/05/25 | 1,265 | 1,267.5 | 1,252.5 | 1,265 | -5 | -0.4% | 50,400 |
| 2007/05/24 | 1,270 | 1,275 | 1,260 | 1,270 | -7.5 | -0.6% | 48,800 |
| 2007/05/23 | 1,285 | 1,287.5 | 1,275 | 1,277.5 | -7.5 | -0.6% | 93,200 |
| 2007/05/22 | 1,295 | 1,295 | 1,280 | 1,285 | -12.5 | -1% | 128,400 |
| 2007/05/21 | 1,300 | 1,315 | 1,290 | 1,297.5 | ±0 | ±0% | 70,000 |
| 2007/05/18 | 1,300 | 1,312.5 | 1,297.5 | 1,297.5 | -12.5 | -1% | 46,800 |
| 2007/05/17 | 1,302.5 | 1,330 | 1,302.5 | 1,310 | ±0 | ±0% | 30,000 |
| 2007/05/16 | 1,325 | 1,325 | 1,297.5 | 1,310 | -12.5 | -0.9% | 53,600 |
| 2007/05/15 | 1,360 | 1,360 | 1,315 | 1,322.5 | -20 | -1.5% | 90,200 |
| 2007/05/14 | 1,317.5 | 1,360 | 1,307.5 | 1,342.5 | +30 | +2.3% | 193,000 |
| 2007/05/11 | 1,302.5 | 1,317.5 | 1,295 | 1,312.5 | -2.5 | -0.2% | 70,400 |
| 2007/05/10 | 1,310 | 1,325 | 1,305 | 1,315 | +17.5 | +1.3% | 92,600 |
| 2007/05/09 | 1,292.5 | 1,300 | 1,285 | 1,297.5 | -12.5 | -1% | 71,000 |
| 2007/05/08 | 1,312.5 | 1,315 | 1,300 | 1,310 | -2.5 | -0.2% | 53,400 |
| 2007/05/07 | 1,317.5 | 1,322.5 | 1,295 | 1,312.5 | ±0 | ±0% | 65,000 |
| 2007/05/02 | 1,315 | 1,322.5 | 1,297.5 | 1,312.5 | -12.5 | -0.9% | 72,400 |
| 2007/05/01 | 1,285 | 1,330 | 1,280 | 1,325 | +80 | +6.4% | 216,400 |
| 2007/04/27 | 1,230 | 1,270 | 1,230 | 1,245 | +17.5 | +1.4% | 59,200 |
| 2007/04/26 | 1,237.5 | 1,250 | 1,225 | 1,227.5 | -15 | -1.2% | 67,600 |
| 2007/04/25 | 1,255 | 1,267.5 | 1,242.5 | 1,242.5 | -7.5 | -0.6% | 61,600 |
| 2007/04/24 | 1,242.5 | 1,252.5 | 1,240 | 1,250 | +12.5 | +1% | 53,600 |
| 2007/04/23 | 1,252.5 | 1,257.5 | 1,235 | 1,237.5 | ±0 | ±0% | 51,200 |
4401～
4450
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% | 10.53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% | 13.58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
