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 |
---|---|---|---|---|---|---|---|
2020/08/20 | 1,276 | 1,276 | 1,243 | 1,260 | -13 | -1% | 65,300 |
2020/08/19 | 1,280 | 1,281 | 1,266 | 1,273 | +1 | +0.1% | 41,700 |
2020/08/18 | 1,277 | 1,280 | 1,259 | 1,272 | -17 | -1.3% | 80,400 |
2020/08/17 | 1,287 | 1,309 | 1,280 | 1,289 | +6 | +0.5% | 100,000 |
2020/08/14 | 1,270 | 1,306 | 1,270 | 1,283 | +16 | +1.3% | 110,700 |
2020/08/13 | 1,274 | 1,299 | 1,267 | 1,267 | +23 | +1.8% | 144,100 |
2020/08/12 | 1,207 | 1,254 | 1,207 | 1,244 | +43 | +3.6% | 146,000 |
2020/08/11 | 1,162 | 1,207 | 1,162 | 1,201 | +27 | +2.3% | 105,000 |
2020/08/07 | 1,141 | 1,197 | 1,141 | 1,174 | +11 | +0.9% | 101,900 |
2020/08/06 | 1,169 | 1,177 | 1,155 | 1,163 | -23 | -1.9% | 74,400 |
2020/08/05 | 1,198 | 1,213 | 1,171 | 1,186 | -28 | -2.3% | 84,500 |
2020/08/04 | 1,180 | 1,220 | 1,180 | 1,214 | +58 | +5% | 155,300 |
2020/08/03 | 1,096 | 1,165 | 1,096 | 1,156 | +75 | +6.9% | 109,600 |
2020/07/31 | 1,157 | 1,168 | 1,079 | 1,081 | -98 | -8.3% | 255,900 |
2020/07/30 | 1,179 | 1,194 | 1,161 | 1,179 | -4 | -0.3% | 92,200 |
2020/07/29 | 1,227 | 1,227 | 1,183 | 1,183 | -51 | -4.1% | 101,700 |
2020/07/28 | 1,242 | 1,270 | 1,232 | 1,234 | +6 | +0.5% | 92,000 |
2020/07/27 | 1,222 | 1,228 | 1,199 | 1,228 | -30 | -2.4% | 215,200 |
2020/07/22 | 1,299 | 1,312 | 1,258 | 1,258 | -42 | -3.2% | 160,900 |
2020/07/21 | 1,246 | 1,307 | 1,243 | 1,300 | +57 | +4.6% | 152,000 |
2020/07/20 | 1,263 | 1,265 | 1,220 | 1,243 | -19 | -1.5% | 238,200 |
2020/07/17 | 1,237 | 1,275 | 1,237 | 1,262 | +23 | +1.9% | 170,200 |
2020/07/16 | 1,250 | 1,254 | 1,233 | 1,239 | -12 | -1% | 81,800 |
2020/07/15 | 1,208 | 1,253 | 1,208 | 1,251 | +60 | +5% | 185,000 |
2020/07/14 | 1,189 | 1,220 | 1,166 | 1,191 | -24 | -2% | 455,200 |
2020/07/13 | 1,189 | 1,217 | 1,189 | 1,215 | +52 | +4.5% | 99,500 |
2020/07/10 | 1,185 | 1,190 | 1,163 | 1,163 | -24 | -2% | 79,000 |
2020/07/09 | 1,203 | 1,214 | 1,187 | 1,187 | -30 | -2.5% | 77,800 |
2020/07/08 | 1,217 | 1,234 | 1,213 | 1,217 | -19 | -1.5% | 58,200 |
2020/07/07 | 1,253 | 1,253 | 1,220 | 1,236 | -13 | -1% | 59,200 |
2020/07/06 | 1,258 | 1,267 | 1,244 | 1,249 | +15 | +1.2% | 76,000 |
2020/07/03 | 1,210 | 1,236 | 1,210 | 1,234 | +34 | +2.8% | 89,800 |
2020/07/02 | 1,172 | 1,210 | 1,166 | 1,200 | +28 | +2.4% | 136,100 |
2020/07/01 | 1,221 | 1,227 | 1,170 | 1,172 | -51 | -4.2% | 89,800 |
2020/06/30 | 1,248 | 1,256 | 1,220 | 1,223 | -2 | -0.2% | 88,700 |
2020/06/29 | 1,229 | 1,241 | 1,214 | 1,225 | -19 | -1.5% | 69,800 |
2020/06/26 | 1,226 | 1,251 | 1,226 | 1,244 | +20 | +1.6% | 75,000 |
2020/06/25 | 1,258 | 1,260 | 1,217 | 1,224 | -39 | -3.1% | 88,900 |
2020/06/24 | 1,284 | 1,284 | 1,261 | 1,263 | -21 | -1.6% | 83,800 |
2020/06/23 | 1,272 | 1,314 | 1,272 | 1,284 | +26 | +2.1% | 139,200 |
2020/06/22 | 1,256 | 1,261 | 1,245 | 1,258 | -13 | -1% | 91,800 |
2020/06/19 | 1,256 | 1,291 | 1,254 | 1,271 | +25 | +2% | 409,500 |
2020/06/18 | 1,274 | 1,275 | 1,235 | 1,246 | -29 | -2.3% | 111,000 |
2020/06/17 | 1,288 | 1,310 | 1,265 | 1,275 | -18 | -1.4% | 122,400 |
2020/06/16 | 1,290 | 1,309 | 1,280 | 1,293 | +39 | +3.1% | 155,400 |
2020/06/15 | 1,324 | 1,328 | 1,252 | 1,254 | -63 | -4.8% | 89,900 |
2020/06/12 | 1,303 | 1,322 | 1,284 | 1,317 | -32 | -2.4% | 105,100 |
2020/06/11 | 1,396 | 1,396 | 1,349 | 1,349 | -64 | -4.5% | 109,300 |
2020/06/10 | 1,403 | 1,431 | 1,403 | 1,413 | +6 | +0.4% | 81,400 |
2020/06/09 | 1,452 | 1,452 | 1,398 | 1,407 | -49 | -3.4% | 128,700 |
951~
1000
件表示中 / 5599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 | 173,100円 | +8.2% | +5.5% | 2.31% | 12.32倍 | 1.40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 | 250,600円 | +7.9% | +4.2% | 0.92% | 31.67倍 | 3.37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 |
ローランドDG | 535,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がMBO |
ホーチキ | 218,000円 | +1.6% | +0.2% | 2.66% | 9.48倍 | 1.02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 |
Mimaki | 193,900円 | +6.8% | +18.8% | 1.55% | 13.96倍 | 2.05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