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 |
|---|---|---|---|---|---|---|---|
| 2007/02/13 | 1,235 | 1,255 | 1,235 | 1,247.5 | ±0 | ±0% | 116,600 |
| 2007/02/09 | 1,225 | 1,260 | 1,225 | 1,247.5 | +30 | +2.5% | 193,600 |
| 2007/02/08 | 1,220 | 1,230 | 1,217.5 | 1,217.5 | ±0 | ±0% | 37,000 |
| 2007/02/07 | 1,225 | 1,235 | 1,217.5 | 1,217.5 | -7.5 | -0.6% | 51,000 |
| 2007/02/06 | 1,242.5 | 1,242.5 | 1,220 | 1,225 | -15 | -1.2% | 120,000 |
| 2007/02/05 | 1,250 | 1,262.5 | 1,235 | 1,240 | -12.5 | -1% | 90,800 |
| 2007/02/02 | 1,262.5 | 1,262.5 | 1,237.5 | 1,252.5 | -10 | -0.8% | 59,000 |
| 2007/02/01 | 1,247.5 | 1,265 | 1,242.5 | 1,262.5 | +17.5 | +1.4% | 133,000 |
| 2007/01/31 | 1,250 | 1,255 | 1,235 | 1,245 | -5 | -0.4% | 117,200 |
| 2007/01/30 | 1,237.5 | 1,255 | 1,237.5 | 1,250 | +15 | +1.2% | 81,800 |
| 2007/01/29 | 1,237.5 | 1,240 | 1,227.5 | 1,235 | +7.5 | +0.6% | 76,200 |
| 2007/01/26 | 1,245 | 1,245 | 1,217.5 | 1,227.5 | -22.5 | -1.8% | 50,000 |
| 2007/01/25 | 1,245 | 1,262.5 | 1,242.5 | 1,250 | +12.5 | +1% | 135,200 |
| 2007/01/24 | 1,242.5 | 1,245 | 1,232.5 | 1,237.5 | -7.5 | -0.6% | 56,600 |
| 2007/01/23 | 1,250 | 1,255 | 1,240 | 1,245 | +10 | +0.8% | 55,600 |
| 2007/01/22 | 1,235 | 1,237.5 | 1,225 | 1,235 | +5 | +0.4% | 42,200 |
| 2007/01/19 | 1,212.5 | 1,232.5 | 1,210 | 1,230 | +20 | +1.7% | 85,800 |
| 2007/01/18 | 1,212.5 | 1,220 | 1,207.5 | 1,210 | -2.5 | -0.2% | 56,200 |
| 2007/01/17 | 1,220 | 1,222.5 | 1,207.5 | 1,212.5 | -10 | -0.8% | 66,600 |
| 2007/01/16 | 1,217.5 | 1,230 | 1,217.5 | 1,222.5 | +2.5 | +0.2% | 45,200 |
| 2007/01/15 | 1,232.5 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 69,000 |
| 2007/01/12 | 1,215 | 1,225 | 1,212.5 | 1,220 | +12.5 | +1% | 45,400 |
| 2007/01/11 | 1,215 | 1,225 | 1,205 | 1,207.5 | -7.5 | -0.6% | 50,800 |
| 2007/01/10 | 1,235 | 1,237.5 | 1,210 | 1,215 | -20 | -1.6% | 47,400 |
| 2007/01/09 | 1,235 | 1,237.5 | 1,220 | 1,235 | ±0 | ±0% | 80,000 |
| 2007/01/05 | 1,252.5 | 1,255 | 1,235 | 1,235 | -15 | -1.2% | 53,000 |
| 2007/01/04 | 1,267.5 | 1,275 | 1,250 | 1,250 | -2.5 | -0.2% | 51,600 |
| 2006/12/29 | 1,262.5 | 1,267.5 | 1,250 | 1,252.5 | -17.5 | -1.4% | 27,200 |
| 2006/12/28 | 1,285 | 1,285 | 1,257.5 | 1,270 | -2.5 | -0.2% | 65,600 |
| 2006/12/27 | 1,252.5 | 1,277.5 | 1,252.5 | 1,272.5 | +12.5 | +1% | 87,400 |
| 2006/12/26 | 1,265 | 1,275 | 1,250 | 1,260 | -1.5 | -0.1% | 91,600 |
| 2006/12/25 | 1,257.7 | 1,269.2 | 1,250 | 1,261.5 | +3.8 | +0.3% | 136,760 |
| 2006/12/22 | 1,250 | 1,257.7 | 1,242.3 | 1,257.7 | +11.5 | +0.9% | 82,160 |
| 2006/12/21 | 1,242.3 | 1,250 | 1,234.6 | 1,246.2 | +7.7 | +0.6% | 70,980 |
| 2006/12/20 | 1,238.5 | 1,250 | 1,226.9 | 1,238.5 | -11.5 | -0.9% | 132,080 |
| 2006/12/19 | 1,257.7 | 1,280.8 | 1,242.3 | 1,250 | -23.1 | -1.8% | 144,040 |
| 2006/12/18 | 1,261.5 | 1,284.6 | 1,257.7 | 1,273.1 | +23.1 | +1.8% | 125,060 |
| 2006/12/15 | 1,246.2 | 1,257.7 | 1,246.2 | 1,250 | +3.8 | +0.3% | 48,360 |
| 2006/12/14 | 1,250 | 1,257.7 | 1,242.3 | 1,246.2 | -7.6 | -0.6% | 50,700 |
| 2006/12/13 | 1,257.7 | 1,257.7 | 1,250 | 1,253.8 | +3.8 | +0.3% | 24,180 |
| 2006/12/12 | 1,261.5 | 1,265.4 | 1,242.3 | 1,250 | +3.8 | +0.3% | 61,100 |
| 2006/12/11 | 1,246.2 | 1,246.2 | 1,230.8 | 1,246.2 | +11.6 | +0.9% | 48,880 |
| 2006/12/08 | 1,230.8 | 1,238.5 | 1,226.9 | 1,234.6 | +7.7 | +0.6% | 75,400 |
| 2006/12/07 | 1,230.8 | 1,234.6 | 1,219.2 | 1,226.9 | -3.9 | -0.3% | 138,840 |
| 2006/12/06 | 1,234.6 | 1,242.3 | 1,230.8 | 1,230.8 | +3.9 | +0.3% | 72,800 |
| 2006/12/05 | 1,234.6 | 1,242.3 | 1,226.9 | 1,226.9 | ±0 | ±0% | 83,980 |
| 2006/12/04 | 1,223.1 | 1,234.6 | 1,223.1 | 1,226.9 | +3.8 | +0.3% | 89,440 |
| 2006/12/01 | 1,230.8 | 1,234.6 | 1,219.2 | 1,223.1 | -7.7 | -0.6% | 130,260 |
| 2006/11/30 | 1,265.4 | 1,265.4 | 1,223.1 | 1,230.8 | -34.6 | -2.7% | 173,680 |
| 2006/11/29 | 1,280.8 | 1,280.8 | 1,250 | 1,265.4 | -23.1 | -1.8% | 73,060 |
4551～
4600
件表示中 / 5891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 | 205,500円 | +4.3% | -4.5% | 2.43% | 12.41倍 | 1.42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 | 306,000円 | +9.0% | -13.2% | 0.98% | 31.23倍 | 3.91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 |
| 山一電 | 358,000円 | +4.6% | +2.7% | 2.51% | 11.97倍 | 1.67倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| ＩＤＥＣ | 244,800円 | +2.0% | +44.4% | 5.31% | 20.95倍 | 1.14倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| イリソ電子 | 308,000円 | -2.4% | -1.9% | 3.57% | 16.86倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
