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 |
|---|---|---|---|---|---|---|---|
| 2006/09/08 | 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 |
| 2006/07/14 | 1,044.2 | 1,057.7 | 1,042.3 | 1,046.2 | -25 | -2.3% | 58,240 |
| 2006/07/13 | 1,057.7 | 1,075 | 1,051.9 | 1,071.2 | +9.7 | +0.9% | 119,860 |
| 2006/07/12 | 1,080.8 | 1,082.7 | 1,059.6 | 1,061.5 | -23.1 | -2.1% | 59,020 |
| 2006/07/11 | 1,086.5 | 1,088.5 | 1,075 | 1,084.6 | -1.9 | -0.2% | 56,420 |
| 2006/07/10 | 1,069.2 | 1,088.5 | 1,067.3 | 1,086.5 | +15.3 | +1.4% | 277,160 |
| 2006/07/07 | 1,073.1 | 1,075 | 1,063.5 | 1,071.2 | +3.9 | +0.4% | 111,280 |
| 2006/07/06 | 1,075 | 1,076.9 | 1,063.5 | 1,067.3 | -13.5 | -1.2% | 96,200 |
| 2006/07/05 | 1,067.3 | 1,082.7 | 1,065.4 | 1,080.8 | +7.7 | +0.7% | 68,900 |
| 2006/07/04 | 1,082.7 | 1,094.2 | 1,069.2 | 1,073.1 | -5.7 | -0.5% | 80,340 |
| 2006/07/03 | 1,082.7 | 1,092.3 | 1,078.8 | 1,078.8 | +3.8 | +0.4% | 58,500 |
| 2006/06/30 | 1,082.7 | 1,086.5 | 1,073.1 | 1,075 | +1.9 | +0.2% | 46,020 |
4601～
4650
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% | 10.52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% | 13.57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
