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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,101.9 | 1,123.1 | 1,100 | 1,117.3 | +7.7 | +0.7% | 207,220 |
| 2005/12/05 | 1,111.5 | 1,115.4 | 1,103.8 | 1,109.6 | -1.9 | -0.2% | 162,500 |
| 2005/12/02 | 1,111.5 | 1,119.2 | 1,101.9 | 1,111.5 | -3.9 | -0.3% | 144,560 |
| 2005/12/01 | 1,115.4 | 1,115.4 | 1,076.9 | 1,115.4 | ±0 | ±0% | 194,220 |
| 2005/11/30 | 1,082.7 | 1,125 | 1,076.9 | 1,115.4 | +40.4 | +3.8% | 411,580 |
| 2005/11/29 | 1,071.2 | 1,080.8 | 1,071.2 | 1,075 | +3.8 | +0.4% | 119,860 |
| 2005/11/28 | 1,073.1 | 1,076.9 | 1,069.2 | 1,071.2 | +3.9 | +0.4% | 81,640 |
| 2005/11/25 | 1,069.2 | 1,071.2 | 1,059.6 | 1,067.3 | -3.9 | -0.4% | 55,900 |
| 2005/11/24 | 1,084.6 | 1,084.6 | 1,067.3 | 1,071.2 | -7.6 | -0.7% | 134,940 |
| 2005/11/22 | 1,059.6 | 1,084.6 | 1,057.7 | 1,078.8 | +21.1 | +2% | 169,780 |
| 2005/11/21 | 1,065.4 | 1,071.2 | 1,057.7 | 1,057.7 | ±0 | ±0% | 187,460 |
| 2005/11/18 | 1,061.5 | 1,063.5 | 1,055.8 | 1,057.7 | +1.9 | +0.2% | 147,680 |
| 2005/11/17 | 1,050 | 1,061.5 | 1,048.1 | 1,055.8 | +5.8 | +0.6% | 123,240 |
| 2005/11/16 | 1,044.2 | 1,050 | 1,040.4 | 1,050 | +3.8 | +0.4% | 107,900 |
| 2005/11/15 | 1,042.3 | 1,051.9 | 1,040.4 | 1,046.2 | +5.8 | +0.6% | 60,060 |
| 2005/11/14 | 1,046.2 | 1,053.8 | 1,038.5 | 1,040.4 | -9.6 | -0.9% | 144,300 |
| 2005/11/11 | 1,061.5 | 1,065.4 | 1,044.2 | 1,050 | -11.5 | -1.1% | 196,040 |
| 2005/11/10 | 1,053.8 | 1,071.2 | 1,053.8 | 1,061.5 | +3.8 | +0.4% | 130,780 |
| 2005/11/09 | 1,053.8 | 1,073.1 | 1,050 | 1,057.7 | -1.9 | -0.2% | 109,200 |
| 2005/11/08 | 1,069.2 | 1,076.9 | 1,051.9 | 1,059.6 | -9.6 | -0.9% | 198,120 |
| 2005/11/07 | 1,080.8 | 1,092.3 | 1,063.5 | 1,069.2 | -15.4 | -1.4% | 178,100 |
| 2005/11/04 | 1,096.2 | 1,096.2 | 1,069.2 | 1,084.6 | -3.9 | -0.4% | 104,520 |
| 2005/11/02 | 1,096.2 | 1,096.2 | 1,080.8 | 1,088.5 | -1.9 | -0.2% | 47,060 |
| 2005/11/01 | 1,094.2 | 1,094.2 | 1,090.4 | 1,090.4 | -1.9 | -0.2% | 30,420 |
| 2005/10/31 | 1,094.2 | 1,105.8 | 1,088.5 | 1,092.3 | +3.8 | +0.3% | 82,940 |
| 2005/10/28 | 1,080.8 | 1,092.3 | 1,078.8 | 1,088.5 | +7.7 | +0.7% | 57,980 |
| 2005/10/27 | 1,094.2 | 1,094.2 | 1,076.9 | 1,080.8 | -17.3 | -1.6% | 65,520 |
| 2005/10/26 | 1,075 | 1,098.1 | 1,071.2 | 1,098.1 | +34.6 | +3.3% | 232,960 |
| 2005/10/25 | 1,044.2 | 1,071.2 | 1,040.4 | 1,063.5 | +28.9 | +2.8% | 220,220 |
| 2005/10/24 | 1,044.2 | 1,044.2 | 1,026.9 | 1,034.6 | +5.8 | +0.6% | 100,360 |
| 2005/10/21 | 1,050 | 1,050 | 1,026.9 | 1,028.8 | -21.2 | -2% | 81,380 |
| 2005/10/20 | 1,030.8 | 1,050 | 1,026.9 | 1,050 | +30.8 | +3% | 90,740 |
| 2005/10/19 | 1,013.5 | 1,028.8 | 1,005.8 | 1,019.2 | +7.7 | +0.8% | 151,580 |
| 2005/10/18 | 1,015.4 | 1,023.1 | 1,005.8 | 1,011.5 | +9.6 | +1% | 115,180 |
| 2005/10/17 | 1,026.9 | 1,028.8 | 998.1 | 1,001.9 | -13.5 | -1.3% | 179,660 |
| 2005/10/14 | 1,050 | 1,050 | 1,011.5 | 1,015.4 | -7.7 | -0.8% | 121,940 |
| 2005/10/13 | 1,044.2 | 1,055.8 | 1,021.2 | 1,023.1 | -19.2 | -1.8% | 116,480 |
| 2005/10/12 | 1,061.5 | 1,065.4 | 1,042.3 | 1,042.3 | -15.4 | -1.5% | 99,840 |
| 2005/10/11 | 1,042.3 | 1,057.7 | 1,040.4 | 1,057.7 | +11.5 | +1.1% | 99,580 |
| 2005/10/07 | 1,053.8 | 1,065.4 | 1,046.2 | 1,046.2 | -5.7 | -0.5% | 101,920 |
| 2005/10/06 | 1,067.3 | 1,071.2 | 1,050 | 1,051.9 | -28.9 | -2.7% | 90,480 |
| 2005/10/05 | 1,109.6 | 1,109.6 | 1,080.8 | 1,080.8 | -26.9 | -2.4% | 147,420 |
| 2005/10/04 | 1,092.3 | 1,115.4 | 1,088.5 | 1,107.7 | +19.2 | +1.8% | 285,740 |
| 2005/10/03 | 1,061.5 | 1,092.3 | 1,059.6 | 1,088.5 | +28.9 | +2.7% | 392,860 |
| 2005/09/30 | 1,069.2 | 1,069.2 | 1,057.7 | 1,059.6 | +1.9 | +0.2% | 135,460 |
| 2005/09/29 | 1,053.8 | 1,057.7 | 1,042.3 | 1,057.7 | +1.9 | +0.2% | 113,100 |
| 2005/09/28 | 1,063.5 | 1,065.4 | 1,053.8 | 1,055.8 | -5.7 | -0.5% | 72,020 |
| 2005/09/27 | 1,071.2 | 1,071.2 | 1,053.8 | 1,061.5 | -9.7 | -0.9% | 183,300 |
| 2005/09/26 | 1,063.5 | 1,071.2 | 1,059.6 | 1,071.2 | +11.6 | +1.1% | 273,780 |
| 2005/09/22 | 1,055.8 | 1,061.5 | 1,053.8 | 1,059.6 | +1.9 | +0.2% | 128,700 |
4751～
4800
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
