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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 932.7 | 942.3 | 932.7 | 940.4 | +5.8 | +0.6% | 29,380 |
| 2005/04/25 | 946.2 | 948.1 | 934.6 | 934.6 | -11.6 | -1.2% | 25,740 |
| 2005/04/22 | 953.8 | 953.8 | 944.2 | 946.2 | +17.4 | +1.9% | 41,600 |
| 2005/04/21 | 926.9 | 942.3 | 907.7 | 928.8 | -25 | -2.6% | 96,460 |
| 2005/04/20 | 957.7 | 965.4 | 948.1 | 953.8 | +3.8 | +0.4% | 96,980 |
| 2005/04/19 | 923.1 | 957.7 | 919.2 | 950 | +21.2 | +2.3% | 129,480 |
| 2005/04/18 | 973.1 | 973.1 | 925 | 928.8 | -53.9 | -5.5% | 137,540 |
| 2005/04/15 | 1,000 | 1,000 | 976.9 | 982.7 | -26.9 | -2.7% | 82,420 |
| 2005/04/14 | 1,017.3 | 1,017.3 | 1,005.8 | 1,009.6 | -11.6 | -1.1% | 42,900 |
| 2005/04/13 | 1,003.8 | 1,023.1 | 1,003.8 | 1,021.2 | +25 | +2.5% | 104,000 |
| 2005/04/12 | 1,013.5 | 1,013.5 | 996.2 | 996.2 | -19.2 | -1.9% | 54,080 |
| 2005/04/11 | 1,023.1 | 1,023.1 | 1,003.8 | 1,015.4 | -7.7 | -0.8% | 41,340 |
| 2005/04/08 | 1,017.3 | 1,023.1 | 1,011.5 | 1,023.1 | ±0 | ±0% | 57,200 |
| 2005/04/07 | 1,019.2 | 1,023.1 | 1,007.7 | 1,023.1 | +7.7 | +0.8% | 80,080 |
| 2005/04/06 | 1,017.3 | 1,017.3 | 1,011.5 | 1,015.4 | +7.7 | +0.8% | 69,940 |
| 2005/04/05 | 996.2 | 1,015.4 | 996.2 | 1,007.7 | +13.5 | +1.4% | 70,720 |
| 2005/04/04 | 990.4 | 996.2 | 988.5 | 994.2 | -3.9 | -0.4% | 48,880 |
| 2005/04/01 | 982.7 | 1,001.9 | 982.7 | 998.1 | -15.4 | -1.5% | 57,460 |
| 2005/03/31 | 994.2 | 1,015.4 | 990.4 | 1,013.5 | +25 | +2.5% | 91,520 |
| 2005/03/30 | 1,003.8 | 1,026.9 | 980.8 | 988.5 | -15.3 | -1.5% | 97,240 |
| 2005/03/29 | 1,019.2 | 1,026.9 | 996.2 | 1,003.8 | +11.5 | +1.2% | 263,120 |
| 2005/03/28 | 969.2 | 998.1 | 969.2 | 992.3 | +23.1 | +2.4% | 84,240 |
| 2005/03/25 | 980.8 | 980.8 | 965.4 | 969.2 | -7.7 | -0.8% | 90,740 |
| 2005/03/24 | 992.3 | 994.2 | 976.9 | 976.9 | -15.4 | -1.6% | 85,020 |
| 2005/03/23 | 1,009.6 | 1,009.6 | 988.5 | 992.3 | -13.5 | -1.3% | 89,960 |
| 2005/03/22 | 1,009.6 | 1,011.5 | 1,003.8 | 1,005.8 | ±0 | ±0% | 65,000 |
| 2005/03/18 | 1,005.8 | 1,005.8 | 996.2 | 1,005.8 | +7.7 | +0.8% | 80,340 |
| 2005/03/17 | 990.4 | 1,005.8 | 990.4 | 998.1 | -3.8 | -0.4% | 62,400 |
| 2005/03/16 | 1,000 | 1,005.8 | 986.5 | 1,001.9 | ±0 | ±0% | 114,140 |
| 2005/03/15 | 1,019.2 | 1,025 | 994.2 | 1,001.9 | -25 | -2.4% | 152,360 |
| 2005/03/14 | 1,032.7 | 1,032.7 | 1,019.2 | 1,026.9 | -5.8 | -0.6% | 60,580 |
| 2005/03/11 | 1,038.5 | 1,040.4 | 1,028.8 | 1,032.7 | -5.8 | -0.6% | 137,540 |
| 2005/03/10 | 1,036.5 | 1,038.5 | 1,032.7 | 1,038.5 | +3.9 | +0.4% | 93,080 |
| 2005/03/09 | 1,038.5 | 1,042.3 | 1,030.8 | 1,034.6 | -1.9 | -0.2% | 105,560 |
| 2005/03/08 | 1,042.3 | 1,048.1 | 1,030.8 | 1,036.5 | -5.8 | -0.6% | 119,600 |
| 2005/03/07 | 1,034.6 | 1,050 | 1,032.7 | 1,042.3 | +15.4 | +1.5% | 362,180 |
| 2005/03/04 | 1,034.6 | 1,036.5 | 1,023.1 | 1,026.9 | -7.7 | -0.7% | 67,080 |
| 2005/03/03 | 1,038.5 | 1,038.5 | 1,026.9 | 1,034.6 | +1.9 | +0.2% | 154,700 |
| 2005/03/02 | 1,038.5 | 1,038.5 | 1,021.2 | 1,032.7 | -7.7 | -0.7% | 113,880 |
| 2005/03/01 | 1,044.2 | 1,048.1 | 1,034.6 | 1,040.4 | +5.8 | +0.6% | 363,480 |
| 2005/02/28 | 996.2 | 1,036.5 | 994.2 | 1,034.6 | +42.3 | +4.3% | 471,900 |
| 2005/02/25 | 990.4 | 998.1 | 988.5 | 992.3 | +7.7 | +0.8% | 220,740 |
| 2005/02/24 | 957.7 | 992.3 | 957.7 | 984.6 | +30.8 | +3.2% | 382,460 |
| 2005/02/23 | 907.7 | 957.7 | 905.8 | 953.8 | +36.5 | +4% | 350,220 |
| 2005/02/22 | 928.8 | 928.8 | 911.5 | 917.3 | -11.5 | -1.2% | 107,120 |
| 2005/02/21 | 938.5 | 938.5 | 928.8 | 928.8 | -5.8 | -0.6% | 59,540 |
| 2005/02/18 | 940.4 | 940.4 | 905.8 | 934.6 | -7.7 | -0.8% | 91,000 |
| 2005/02/17 | 948.1 | 951.9 | 940.4 | 942.3 | -9.6 | -1% | 94,640 |
| 2005/02/16 | 946.2 | 953.8 | 946.2 | 951.9 | +5.7 | +0.6% | 69,940 |
| 2005/02/15 | 940.4 | 948.1 | 940.4 | 946.2 | +5.8 | +0.6% | 29,120 |
4901～
4950
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
