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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,057.7 | 1,057.7 | 1,048.1 | 1,057.7 | ±0 | ±0% | 136,760 |
| 2005/09/20 | 1,048.1 | 1,057.7 | 1,046.2 | 1,057.7 | +13.5 | +1.3% | 207,480 |
| 2005/09/16 | 1,048.1 | 1,048.1 | 1,038.5 | 1,044.2 | +3.8 | +0.4% | 105,040 |
| 2005/09/15 | 1,055.8 | 1,055.8 | 1,036.5 | 1,040.4 | -5.8 | -0.6% | 146,120 |
| 2005/09/14 | 1,048.1 | 1,048.1 | 1,034.6 | 1,046.2 | -11.5 | -1.1% | 179,920 |
| 2005/09/13 | 1,009.6 | 1,057.7 | 1,007.7 | 1,057.7 | +55.8 | +5.6% | 329,680 |
| 2005/09/12 | 1,003.8 | 1,007.7 | 996.2 | 1,001.9 | +3.8 | +0.4% | 206,180 |
| 2005/09/09 | 994.2 | 1,000 | 994.2 | 998.1 | -1.9 | -0.2% | 157,820 |
| 2005/09/08 | 990.4 | 1,003.8 | 988.5 | 1,000 | +5.8 | +0.6% | 223,080 |
| 2005/09/07 | 992.3 | 1,001.9 | 992.3 | 994.2 | -3.9 | -0.4% | 227,500 |
| 2005/09/06 | 1,007.7 | 1,011.5 | 994.2 | 998.1 | -19.2 | -1.9% | 226,720 |
| 2005/09/05 | 1,019.2 | 1,023.1 | 1,007.7 | 1,017.3 | -3.9 | -0.4% | 168,740 |
| 2005/09/02 | 1,019.2 | 1,026.9 | 1,017.3 | 1,021.2 | ±0 | ±0% | 143,000 |
| 2005/09/01 | 1,042.3 | 1,042.3 | 1,021.2 | 1,021.2 | -11.5 | -1.1% | 133,640 |
| 2005/08/31 | 1,038.5 | 1,038.5 | 1,030.8 | 1,032.7 | -3.8 | -0.4% | 65,000 |
| 2005/08/30 | 1,034.6 | 1,042.3 | 1,030.8 | 1,036.5 | +3.8 | +0.4% | 113,880 |
| 2005/08/29 | 1,053.8 | 1,057.7 | 1,032.7 | 1,032.7 | -19.2 | -1.8% | 109,460 |
| 2005/08/26 | 1,048.1 | 1,057.7 | 1,036.5 | 1,051.9 | +3.8 | +0.4% | 186,160 |
| 2005/08/25 | 1,038.5 | 1,051.9 | 1,038.5 | 1,048.1 | ±0 | ±0% | 187,720 |
| 2005/08/24 | 1,038.5 | 1,050 | 1,038.5 | 1,048.1 | +13.5 | +1.3% | 209,300 |
| 2005/08/23 | 1,051.9 | 1,053.8 | 1,034.6 | 1,034.6 | -21.2 | -2% | 260,000 |
| 2005/08/22 | 1,053.8 | 1,063.5 | 1,051.9 | 1,055.8 | +3.9 | +0.4% | 180,440 |
| 2005/08/19 | 1,051.9 | 1,053.8 | 1,050 | 1,051.9 | -1.9 | -0.2% | 79,560 |
| 2005/08/18 | 1,065.4 | 1,069.2 | 1,050 | 1,053.8 | -11.6 | -1.1% | 137,540 |
| 2005/08/17 | 1,071.2 | 1,071.2 | 1,061.5 | 1,065.4 | -3.8 | -0.4% | 88,660 |
| 2005/08/16 | 1,059.6 | 1,069.2 | 1,059.6 | 1,069.2 | +9.6 | +0.9% | 79,040 |
| 2005/08/15 | 1,071.2 | 1,071.2 | 1,057.7 | 1,059.6 | -9.6 | -0.9% | 137,280 |
| 2005/08/12 | 1,076.9 | 1,076.9 | 1,063.5 | 1,069.2 | -23.1 | -2.1% | 119,340 |
| 2005/08/11 | 1,100 | 1,105.8 | 1,088.5 | 1,092.3 | -3.9 | -0.4% | 73,320 |
| 2005/08/10 | 1,086.5 | 1,101.9 | 1,086.5 | 1,096.2 | +13.5 | +1.2% | 141,440 |
| 2005/08/09 | 1,065.4 | 1,088.5 | 1,065.4 | 1,082.7 | +38.5 | +3.7% | 104,000 |
| 2005/08/08 | 1,019.2 | 1,046.2 | 1,015.4 | 1,044.2 | +13.4 | +1.3% | 138,840 |
| 2005/08/05 | 1,055.8 | 1,063.5 | 1,030.8 | 1,030.8 | -19.2 | -1.8% | 185,640 |
| 2005/08/04 | 1,086.5 | 1,096.2 | 1,046.2 | 1,050 | -40.4 | -3.7% | 234,260 |
| 2005/08/03 | 1,113.5 | 1,113.5 | 1,084.6 | 1,090.4 | -23.1 | -2.1% | 61,620 |
| 2005/08/02 | 1,107.7 | 1,113.5 | 1,084.6 | 1,113.5 | -9.6 | -0.9% | 155,220 |
| 2005/08/01 | 1,115.4 | 1,134.6 | 1,113.5 | 1,123.1 | +17.3 | +1.6% | 312,520 |
| 2005/07/29 | 1,121.2 | 1,123.1 | 1,080.8 | 1,105.8 | -17.3 | -1.5% | 226,200 |
| 2005/07/28 | 1,115.4 | 1,134.6 | 1,105.8 | 1,123.1 | +65.4 | +6.2% | 742,560 |
| 2005/07/27 | 1,053.8 | 1,057.7 | 1,048.1 | 1,057.7 | +5.8 | +0.6% | 63,700 |
| 2005/07/26 | 1,046.2 | 1,051.9 | 1,042.3 | 1,051.9 | +3.8 | +0.4% | 53,040 |
| 2005/07/25 | 1,042.3 | 1,050 | 1,040.4 | 1,048.1 | +7.7 | +0.7% | 52,780 |
| 2005/07/22 | 1,030.8 | 1,044.2 | 1,026.9 | 1,040.4 | +5.8 | +0.6% | 47,060 |
| 2005/07/21 | 1,038.5 | 1,044.2 | 1,030.8 | 1,034.6 | -13.5 | -1.3% | 82,160 |
| 2005/07/20 | 1,053.8 | 1,053.8 | 1,046.2 | 1,048.1 | -7.7 | -0.7% | 48,100 |
| 2005/07/19 | 1,061.5 | 1,061.5 | 1,046.2 | 1,055.8 | -5.7 | -0.5% | 94,120 |
| 2005/07/15 | 1,050 | 1,061.5 | 1,048.1 | 1,061.5 | +17.3 | +1.7% | 131,820 |
| 2005/07/14 | 1,055.8 | 1,061.5 | 1,044.2 | 1,044.2 | -13.5 | -1.3% | 103,740 |
| 2005/07/13 | 1,061.5 | 1,061.5 | 1,026.9 | 1,057.7 | -7.7 | -0.7% | 213,460 |
| 2005/07/12 | 1,028.8 | 1,069.2 | 1,026.9 | 1,065.4 | +40.4 | +3.9% | 511,420 |
4801～
4850
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
