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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,242.3 | 1,253.8 | 1,223.1 | 1,223.1 | -38.4 | -3% | 55,900 |
| 2006/09/25 | 1,265.4 | 1,265.4 | 1,226.9 | 1,261.5 | +11.5 | +0.9% | 71,240 |
| 2006/09/22 | 1,269.2 | 1,269.2 | 1,234.6 | 1,250 | -26.9 | -2.1% | 60,840 |
| 2006/09/21 | 1,280.8 | 1,280.8 | 1,257.7 | 1,276.9 | +7.7 | +0.6% | 42,900 |
| 2006/09/20 | 1,261.5 | 1,276.9 | 1,261.5 | 1,269.2 | -3.9 | -0.3% | 31,200 |
| 2006/09/19 | 1,273.1 | 1,292.3 | 1,265.4 | 1,273.1 | ±0 | ±0% | 82,940 |
| 2006/09/15 | 1,269.2 | 1,284.6 | 1,261.5 | 1,273.1 | +3.9 | +0.3% | 76,180 |
| 2006/09/14 | 1,269.2 | 1,269.2 | 1,246.2 | 1,269.2 | +19.2 | +1.5% | 58,240 |
| 2006/09/13 | 1,250 | 1,265.4 | 1,250 | 1,250 | +15.4 | +1.2% | 71,760 |
| 2006/09/12 | 1,261.5 | 1,269.2 | 1,234.6 | 1,234.6 | -34.6 | -2.7% | 58,760 |
| 2006/09/11 | 1,273.1 | 1,284.6 | 1,269.2 | 1,269.2 | -3.9 | -0.3% | 65,520 |
| 2006/09/08 | 1,280.8 | 1,284.6 | 1,269.2 | 1,273.1 | -7.7 | -0.6% | 131,820 |
| 2006/09/07 | 1,288.5 | 1,292.3 | 1,273.1 | 1,280.8 | -15.4 | -1.2% | 96,720 |
| 2006/09/06 | 1,288.5 | 1,303.8 | 1,288.5 | 1,296.2 | -11.5 | -0.9% | 58,240 |
| 2006/09/05 | 1,292.3 | 1,307.7 | 1,284.6 | 1,307.7 | +15.4 | +1.2% | 89,180 |
| 2006/09/04 | 1,292.3 | 1,296.2 | 1,280.8 | 1,292.3 | +3.8 | +0.3% | 77,480 |
| 2006/09/01 | 1,280.8 | 1,296.2 | 1,280.8 | 1,288.5 | +7.7 | +0.6% | 133,640 |
| 2006/08/31 | 1,269.2 | 1,284.6 | 1,269.2 | 1,280.8 | +19.3 | +1.5% | 120,900 |
| 2006/08/30 | 1,276.9 | 1,284.6 | 1,250 | 1,261.5 | -23.1 | -1.8% | 129,740 |
| 2006/08/29 | 1,269.2 | 1,284.6 | 1,265.4 | 1,284.6 | +15.4 | +1.2% | 122,200 |
| 2006/08/28 | 1,257.7 | 1,284.6 | 1,257.7 | 1,269.2 | +23 | +1.8% | 263,380 |
| 2006/08/25 | 1,226.9 | 1,257.7 | 1,223.1 | 1,246.2 | +19.3 | +1.6% | 250,380 |
| 2006/08/24 | 1,219.2 | 1,238.5 | 1,215.4 | 1,226.9 | +11.5 | +0.9% | 340,600 |
| 2006/08/23 | 1,215.4 | 1,223.1 | 1,211.5 | 1,215.4 | +15.4 | +1.3% | 283,400 |
| 2006/08/22 | 1,242.3 | 1,242.3 | 1,200 | 1,200 | -46.2 | -3.7% | 350,220 |
| 2006/08/21 | 1,280.8 | 1,280.8 | 1,242.3 | 1,246.2 | -30.7 | -2.4% | 204,880 |
| 2006/08/18 | 1,261.5 | 1,280.8 | 1,257.7 | 1,276.9 | +15.4 | +1.2% | 422,240 |
| 2006/08/17 | 1,253.8 | 1,273.1 | 1,253.8 | 1,261.5 | +3.8 | +0.3% | 195,520 |
| 2006/08/16 | 1,234.6 | 1,269.2 | 1,234.6 | 1,257.7 | +23.1 | +1.9% | 256,880 |
| 2006/08/15 | 1,238.5 | 1,238.5 | 1,226.9 | 1,234.6 | -7.7 | -0.6% | 105,560 |
| 2006/08/14 | 1,219.2 | 1,242.3 | 1,211.5 | 1,242.3 | +42.3 | +3.5% | 237,120 |
| 2006/08/11 | 1,192.3 | 1,211.5 | 1,188.5 | 1,200 | +15.4 | +1.3% | 239,980 |
| 2006/08/10 | 1,148.1 | 1,192.3 | 1,148.1 | 1,184.6 | +51.9 | +4.6% | 240,500 |
| 2006/08/09 | 1,119.2 | 1,132.7 | 1,113.5 | 1,132.7 | +15.4 | +1.4% | 90,480 |
| 2006/08/08 | 1,100 | 1,126.9 | 1,096.2 | 1,117.3 | +13.5 | +1.2% | 128,700 |
| 2006/08/07 | 1,130.8 | 1,142.3 | 1,103.8 | 1,103.8 | -25 | -2.2% | 178,880 |
| 2006/08/04 | 1,153.8 | 1,153.8 | 1,126.9 | 1,128.8 | -23.1 | -2% | 145,860 |
| 2006/08/03 | 1,165.4 | 1,176.9 | 1,142.3 | 1,151.9 | -13.5 | -1.2% | 78,260 |
| 2006/08/02 | 1,176.9 | 1,180.8 | 1,161.5 | 1,165.4 | -26.9 | -2.3% | 65,780 |
| 2006/08/01 | 1,180.8 | 1,200 | 1,180.8 | 1,192.3 | +11.5 | +1% | 103,220 |
| 2006/07/31 | 1,173.1 | 1,192.3 | 1,165.4 | 1,180.8 | +23.1 | +2% | 112,060 |
| 2006/07/28 | 1,134.6 | 1,161.5 | 1,128.8 | 1,157.7 | +28.9 | +2.6% | 138,320 |
| 2006/07/27 | 1,142.3 | 1,146.2 | 1,115.4 | 1,128.8 | -28.9 | -2.5% | 114,920 |
| 2006/07/26 | 1,153.8 | 1,165.4 | 1,148.1 | 1,157.7 | +13.5 | +1.2% | 87,100 |
| 2006/07/25 | 1,161.5 | 1,169.2 | 1,134.6 | 1,144.2 | -13.5 | -1.2% | 121,420 |
| 2006/07/24 | 1,153.8 | 1,161.5 | 1,150 | 1,157.7 | -3.8 | -0.3% | 151,840 |
| 2006/07/21 | 1,121.2 | 1,169.2 | 1,117.3 | 1,161.5 | +42.3 | +3.8% | 218,660 |
| 2006/07/20 | 1,109.6 | 1,126.9 | 1,096.2 | 1,119.2 | +36.5 | +3.4% | 164,060 |
| 2006/07/19 | 1,065.4 | 1,086.5 | 1,057.7 | 1,082.7 | +17.3 | +1.6% | 181,480 |
| 2006/07/18 | 1,092.3 | 1,092.3 | 1,063.5 | 1,065.4 | +19.2 | +1.8% | 264,160 |
4551～
4600
件表示中 / 5799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 | 153,400円 | +4.3% | -4.5% | 2.93% | 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 | 247,900円 | +5.9% | +16.9% | 2.90% | 8.93倍 | 1.14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 | 256,500円 | -0.5% | -34.6% | 3.90% | 40.97倍 | 0.78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 | 230,800円 | +7.0% | +9.8% | 4.12% | 8.69倍 | 0.95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 | 235,300円 | +1.2% | -5.1% | 2.97% | 10.24倍 | 0.64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
