6661 オプテックス・エフエー

6661
2016/12/27
時価
44億円
PER 予
18.52倍
2009年以降
赤字-27.3倍
(2009-2015年)
PBR
1.37倍
2009年以降
0.57-1.81倍
(2009-2015年)
配当 予
2.28%
ROE 予
7.4%
ROA 予
5.42%
資料
Link

株価チャート

株価

12/27

前日 (12/26)
880
始値
880
高値
884
安値
876
終値 -0.45%
876
出来高 +12.06%
15,800

乖離率

株価(5日)
移動平均値
+0.11%
875
株価(25日)
移動平均値
-2.01%
894
出来高(5日)
移動平均値
+25.2%
12,620

2016/08/01~2016/12/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2016
12/27880884876876-0.45%15,80044億4438万-2.01%18.521.37
12/26869886869880+1.73%14,10044億6468万-2.22%18.61.38
12/22870871856865-0.57%5,30043億8857万-4.21%18.291.35
12/21886886870870-1.81%11,00043億7001万-3.97%18.391.36
12/20870886869886+1.72%16,90044億5037万-2.53%18.731.39
12/19883893863871-1.14%17,60043億7503万-4.39%18.411.36
12/16856887856881+2.92%17,50044億2526万-3.61%18.621.38
12/15847858842856+1.06%10,50042億9968万-6.75%18.11.34
12/14839859839847+2.67%14,80042億5448万-8.13%17.91.32
12/13810836809825+2.1%15,00041億4397万-10.91%17.441.29
12/12834834805808-1.82%12,00040億5858万-12.93%17.081.26
12/09847847817823-1.56%11,80041億3392万-11.51%17.41.29
12/08838847830836-0.24%6,60041億9922万-10.3%17.671.31
12/07834838820838+1.21%7,30042億927万-10.37%17.711.31
12/06859859828828-2.01%10,00041億5904万-11.63%17.51.3
12/05852861834845-1.17%12,50042億4443万-10.11%17.861.32
12/02900900850855-4.58%17,30042億9466万-9.24%18.071.34
12/01966967896896-7.25%34,30045億60万-5.08%18.941.4
11/30970990966966-0.41%8,10048億5221万+2.44%20.421.51
11/29989989962970-2.02%5,90048億7231万+3.3%20.51.52
11/28996996966990-0.8%12,90049億7277万+5.77%20.931.55
11/251,0071,017985998-1.77%26,70050億1295万+7.08%21.11.56
11/241,0301,0401,0101,016+0.1%10,30051億336万+9.48%21.481.59
11/221,0211,0219911,015-0.49%13,70050億9834万+9.97%21.461.59
11/211,0271,0491,0151,020-0.49%28,10051億918万+11.23%21.561.6
11/189711,0389411,025+7.22%34,10051億3422万+12.39%21.671.6
11/17947964934956+2.14%19,50047億8860万+5.52%20.211.5
11/16940940930936+0.65%7,40046億8842万+3.77%19.791.46
11/15940955924930-1.17%10,20046億5837万+3.33%19.661.45
11/14945955920941-0.42%10,50047億1346万+4.91%19.891.47
11/11980980936945-4.93%34,60047億3350万+5.7%19.981.48
11/101,0011,022992994+6.2%37,40049億7894万+11.56%21.011.55
11/099781,010914936-3.51%73,10046億8842万+5.88%19.791.46
11/08877983877970+11.75%98,40048億5873万+10.35%20.51.52
11/07867869847868+1.17%10,10043億4781万-0.46%18.351.36
11/04868870856858-1.94%10,30042億9772万-1.38%18.141.34
11/02895895867875-2.56%6,00043億8287万+0.92%18.51.37
11/01904909895898-0.77%4,20044億9808万+3.94%18.981.4
10/31900905889905+0.56%3,20045億3314万+5.23%19.131.42
10/28900902899900+0.56%18,70045億810万+5.14%19.031.41
10/27888900888895+0.79%6,70044億8305万+5.05%18.921.4
10/26886891872888+0.45%6,60044億4799万+4.84%18.771.39
10/25866894866884+1.84%10,30044億2795万+4.99%18.691.38
10/24894894866868-2.03%13,90043億4781万+3.83%18.351.36
10/21908910886886-2.1%14,40044億3797万+6.49%18.731.39
10/20894906889905+1.23%13,70045億3314万+9.43%19.131.42
10/19880894878894+1.59%12,30044億7804万+9.02%18.91.4
10/18871880871880+0.46%4,10044億792万+7.84%18.61.38
10/17875879870876-0.45%3,60043億8788万+7.88%18.521.37
10/14867880867880+0.57%6,70044億792万+8.91%18.61.38
10/13881881870875+0.11%6,10043億8287万+8.83%18.51.37
10/128688808688740%3,70043億7786万+9.11%18.481.37
10/11863881863874+1.98%9,50043億7786万+9.94%18.481.37
10/07884884857857-2.17%18,30042億9271万+8.62%18.121.34
10/06860889860876+2.22%28,10043億8788万+11.73%18.521.37
10/05823857823857+4.38%17,20042億9271万+10.3%18.121.34
10/04791821791821+2.63%15,00041億1238万+6.49%17.361.28
10/03816816786800-1.11%7,40040億720万+4.44%16.911.25
09/30802810797809+0.5%12,80040億5228万+6.03%17.11.25
09/29803810800805+0.25%8,90040億3224万+6.06%17.021.24
09/28803805796803+0.12%8,50040億2222万+6.36%16.971.24
09/27795803785802+0.5%6,90040億1721万+6.65%16.951.24
09/26804809798798-0.13%8,90039億9718万+6.68%16.871.23
09/23786800783799+2.04%17,20040億219万+7.25%16.891.23
09/21775785768783+0.51%22,50039億2204万+5.38%16.551.21
09/20750784747779+3.18%16,30039億201万+5.13%16.471.2
09/16747755745755+1.21%2,30037億8179万+2.17%15.961.17
09/15753753746746-1.45%90037億3671万+1.08%15.771.15
09/14767772757757-1.3%8,60037億9181万+2.57%161.17
09/13760775760767+3.37%3,30038億4190万+4.07%16.211.18
09/12764774742742-4.01%7,90037億1667万+1.09%15.691.15
09/09785785769773-1.65%4,60038億7195万+5.31%16.341.19
09/08780788776786+0.77%3,50039億3707万+7.38%16.621.21
09/07770786770780-1.39%10,40039億702万+7%16.491.2
09/06795804781791+1.41%22,40039億6211万+8.95%16.721.22
09/05746793743780+4.98%33,70039億702万+7.88%16.491.2
09/02727745726743+2.77%9,10037億2168万+3.19%15.711.15
09/01722728721723+0.84%4,60036億2150万+0.56%15.281.12
08/31711718711717+0.84%4,10035億9145万-0.28%15.161.11
08/30707711707711+0.57%30035億6139万-1.25%15.031.1
08/29709719705707+1%3,40035億4136万-1.94%14.951.09
08/26711711699700-2.1%3,80035億630万-2.91%14.81.08
08/25714715714715+0.42%1,80035億8143万-0.83%15.111.1
08/24716716710712-0.56%2,80035億6640万-1.11%15.051.1
08/23704721704716+0.85%4,20035億8644万-0.56%15.141.11
08/22715716698710-1.39%9,30035億5639万-1.39%15.011.1
08/19716720714720+0.28%2,20036億648万0%15.221.11
08/18747747718718-3.88%5,60035億9646万-0.28%15.181.11
08/17730748724747+1.91%7,10037億4172万+3.75%15.791.15
08/16730744730733+0.41%8,30036億7159万+1.95%15.491.13
08/15736742730730-0.95%3,30036億5657万+1.67%15.431.13
08/12730737725737+1.1%6,80036億9163万+2.93%15.581.14
08/10727730723729+0.41%2,30036億5156万+1.96%15.411.13
08/09711726711726+1.4%3,50036億3653万+1.68%15.351.12
08/08719722715716-0.56%4,30035億8644万+0.28%15.141.11
08/05730735710720-1.64%27,10036億648万+0.84%15.221.11
08/04750754727732+2.95%59,00036億6658万+2.66%15.471.13
08/03720720710711+0.28%60035億6139万-0.14%15.031.1
08/02715715709709-0.84%40035億5138万-0.28%14.991.09
08/01712722712715+0.42%1,90035億8143万+0.7%15.111.1

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
625
125,000
1/4
255
51,000
10/28
8,800
44
1/18
--+39.57%
11/27
-18.97%
2/9
2009年
12月期
415
83,000
6/17

83,000
6/16
285
57,000
3/11
7,200
36
9/25
--+16.57%
6/16
-11.49%
3/11
2010年
12月期
900
180,000
12/27
289
57,700
3/4
120,200
601
12/14
44億8488万14億3765万+64.09%
12/13
-8.39%
1/21
2011年
12月期
845
7/21
458
3/17

3/16
24,600
4/18
42億1080万22億8230万+20.32%
4/18
-31.79%
3/15
2012年
12月期
788
1/6
398
11/13

10/16
12,900
6/6
39億2676万19億8331万+11.32%
2/7
-16.55%
6/6
2013年
12月期
665
5/9
455
1/8
17,900
1/25
33億1382万22億6735万+20.59%
5/8
-12.92%
6/7
2014年
12月期
701
9/10

7/24
575
2/4
34,300
1/24
35億1130万28億8017万+5.96%
9/9
-7.06%
2/13
2015年
12月期
930
3/16
577
9/14
185,100
3/16
46億5837万28億9019万+26.22%
3/16
-12.85%
8/25

年間値上がり率

2006/12/29 vs 2005/12/30
-36%(0.64倍)
2007/12/28 vs 2006/12/29
-50%(0.5倍)
2008/12/29 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/29
-15%(0.85倍)
2010/12/30 vs 2009/12/30
144%(2.44倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-40%(0.6倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/27 vs 2015/12/30
20%(1.2倍)