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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 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 |
2020/06/08 | 1,462 | 1,462 | 1,437 | 1,456 | +10 | +0.7% | 82,800 |
2020/06/05 | 1,449 | 1,452 | 1,430 | 1,446 | -3 | -0.2% | 83,400 |
2020/06/04 | 1,510 | 1,510 | 1,445 | 1,449 | -37 | -2.5% | 120,800 |
2020/06/03 | 1,494 | 1,505 | 1,472 | 1,486 | +18 | +1.2% | 101,900 |
2020/06/02 | 1,440 | 1,482 | 1,440 | 1,468 | +28 | +1.9% | 76,900 |
2020/06/01 | 1,455 | 1,455 | 1,425 | 1,440 | -15 | -1% | 84,300 |
2020/05/29 | 1,479 | 1,514 | 1,454 | 1,455 | -8 | -0.5% | 162,500 |
2020/05/28 | 1,450 | 1,470 | 1,435 | 1,463 | +39 | +2.7% | 158,100 |
2020/05/27 | 1,406 | 1,438 | 1,404 | 1,424 | +12 | +0.8% | 99,400 |
2020/05/26 | 1,402 | 1,413 | 1,390 | 1,412 | +33 | +2.4% | 88,000 |
2020/05/25 | 1,383 | 1,390 | 1,372 | 1,379 | +29 | +2.1% | 79,400 |
2020/05/22 | 1,365 | 1,372 | 1,344 | 1,350 | +15 | +1.1% | 135,300 |
2020/05/21 | 1,289 | 1,338 | 1,289 | 1,335 | +62 | +4.9% | 139,400 |
2020/05/20 | 1,290 | 1,290 | 1,260 | 1,273 | +13 | +1% | 56,900 |
2020/05/19 | 1,266 | 1,281 | 1,244 | 1,260 | +24 | +1.9% | 77,600 |
2020/05/18 | 1,237 | 1,246 | 1,219 | 1,236 | -1 | -0.1% | 63,700 |
2020/05/15 | 1,260 | 1,271 | 1,218 | 1,237 | -13 | -1% | 72,000 |
2020/05/14 | 1,271 | 1,280 | 1,244 | 1,250 | -40 | -3.1% | 106,300 |
2020/05/13 | 1,274 | 1,295 | 1,253 | 1,290 | -5 | -0.4% | 82,000 |
2020/05/12 | 1,255 | 1,308 | 1,255 | 1,295 | -9 | -0.7% | 104,700 |
2020/05/11 | 1,290 | 1,310 | 1,270 | 1,304 | +52 | +4.2% | 96,200 |
2020/05/08 | 1,220 | 1,252 | 1,213 | 1,252 | +34 | +2.8% | 111,700 |
2020/05/07 | 1,193 | 1,228 | 1,180 | 1,218 | +15 | +1.2% | 123,300 |
2020/05/01 | 1,228 | 1,228 | 1,199 | 1,203 | -32 | -2.6% | 87,200 |
2020/04/30 | 1,227 | 1,249 | 1,212 | 1,235 | +33 | +2.7% | 209,100 |
2020/04/28 | 1,214 | 1,220 | 1,184 | 1,202 | +13 | +1.1% | 192,900 |
2020/04/27 | 1,146 | 1,190 | 1,135 | 1,189 | +46 | +4% | 150,300 |
2020/04/24 | 1,138 | 1,145 | 1,109 | 1,143 | +16 | +1.4% | 203,700 |
2020/04/23 | 1,073 | 1,127 | 1,073 | 1,127 | +59 | +5.5% | 94,400 |
2020/04/22 | 1,088 | 1,088 | 1,054 | 1,068 | -21 | -1.9% | 143,000 |
2020/04/21 | 1,095 | 1,114 | 1,082 | 1,089 | -17 | -1.5% | 115,800 |
2020/04/20 | 1,123 | 1,124 | 1,104 | 1,106 | -26 | -2.3% | 116,200 |
2020/04/17 | 1,160 | 1,170 | 1,127 | 1,132 | -5 | -0.4% | 186,600 |
2020/04/16 | 1,130 | 1,157 | 1,115 | 1,137 | +89 | +8.5% | 249,400 |
2020/04/15 | 1,090 | 1,100 | 1,037 | 1,048 | -35 | -3.2% | 196,500 |
2020/04/14 | 1,039 | 1,103 | 1,021 | 1,083 | +75 | +7.4% | 292,400 |
2020/04/13 | 1,031 | 1,031 | 1,003 | 1,008 | -40 | -3.8% | 61,400 |
2020/04/10 | 1,050 | 1,050 | 1,002 | 1,048 | -9 | -0.9% | 62,500 |
2020/04/09 | 1,065 | 1,071 | 1,034 | 1,057 | +5 | +0.5% | 79,300 |
1051~
1100
件表示中 / 5660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 | 157,600円 | +8.2% | +5.5% | 2.54% | 11.23倍 | 1.18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 | 210,500円 | +1.6% | +0.2% | 2.76% | 9.17倍 | 0.99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 |
デンヨー | 262,200円 | +1.2% | -5.1% | 2.67% | 11.52倍 | 0.74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 |
山一電 | 259,000円 | +33.7% | +195.1% | 3.44% | 8.72倍 | 1.37倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
芝浦電子 | 348,000円 | -1.2% | -9.5% | 4.31% | 15.62倍 | 1.49倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
市場注目の銘柄
チャート関連のコラム