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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,055 | 1,071 | 1,027 | 1,052 | +21 | +2% | 122,600 |
2020/04/07 | 1,013 | 1,035 | 989 | 1,031 | +58 | +6% | 102,000 |
2020/04/06 | 939 | 979 | 919 | 973 | +33 | +3.5% | 119,500 |
2020/04/03 | 955 | 974 | 924 | 940 | -15 | -1.6% | 99,300 |
2020/04/02 | 965 | 979 | 943 | 955 | -18 | -1.8% | 95,000 |
2020/04/01 | 984 | 1,012 | 965 | 973 | -27 | -2.7% | 100,100 |
2020/03/31 | 1,009 | 1,042 | 989 | 1,000 | -16 | -1.6% | 88,200 |
2020/03/30 | 1,029 | 1,038 | 983 | 1,016 | -43 | -4.1% | 199,000 |
2020/03/27 | 1,039 | 1,059 | 1,021 | 1,059 | +62 | +6.2% | 178,700 |
2020/03/26 | 1,030 | 1,030 | 971 | 997 | -33 | -3.2% | 108,800 |
2020/03/25 | 1,000 | 1,030 | 976 | 1,030 | +78 | +8.2% | 207,800 |
2020/03/24 | 927 | 967 | 915 | 952 | +38 | +4.2% | 172,000 |
2020/03/23 | 896 | 930 | 885 | 914 | +23 | +2.6% | 170,700 |
2020/03/19 | 939 | 944 | 854 | 891 | -12 | -1.3% | 260,700 |
2020/03/18 | 922 | 957 | 896 | 903 | -4 | -0.4% | 178,800 |
2020/03/17 | 883 | 943 | 863 | 907 | -19 | -2.1% | 320,900 |
2020/03/16 | 926 | 981 | 914 | 926 | +12 | +1.3% | 288,800 |
2020/03/13 | 895 | 953 | 884 | 914 | -71 | -7.2% | 346,400 |
2020/03/12 | 1,020 | 1,050 | 979 | 985 | -65 | -6.2% | 381,700 |
2020/03/11 | 1,083 | 1,106 | 1,048 | 1,050 | -40 | -3.7% | 219,000 |
2020/03/10 | 1,005 | 1,106 | 1,003 | 1,090 | +13 | +1.2% | 156,000 |
2020/03/09 | 1,098 | 1,120 | 1,056 | 1,077 | -76 | -6.6% | 220,500 |
2020/03/06 | 1,182 | 1,185 | 1,147 | 1,153 | -59 | -4.9% | 103,200 |
2020/03/05 | 1,248 | 1,248 | 1,200 | 1,212 | -2 | -0.2% | 83,500 |
2020/03/04 | 1,194 | 1,230 | 1,180 | 1,214 | -10 | -0.8% | 100,000 |
2020/03/03 | 1,277 | 1,309 | 1,220 | 1,224 | -34 | -2.7% | 196,000 |
2020/03/02 | 1,200 | 1,291 | 1,194 | 1,258 | +29 | +2.4% | 141,300 |
2020/02/28 | 1,233 | 1,269 | 1,222 | 1,229 | -86 | -6.5% | 195,700 |
2020/02/27 | 1,350 | 1,358 | 1,313 | 1,315 | -61 | -4.4% | 162,100 |
2020/02/26 | 1,354 | 1,376 | 1,340 | 1,376 | -7 | -0.5% | 133,600 |
2020/02/25 | 1,374 | 1,414 | 1,374 | 1,383 | -121 | -8% | 200,200 |
2020/02/21 | 1,505 | 1,525 | 1,498 | 1,504 | -9 | -0.6% | 115,900 |
2020/02/20 | 1,509 | 1,537 | 1,497 | 1,513 | +11 | +0.7% | 72,600 |
2020/02/19 | 1,529 | 1,538 | 1,497 | 1,502 | -15 | -1% | 69,000 |
2020/02/18 | 1,567 | 1,567 | 1,501 | 1,517 | -56 | -3.6% | 124,700 |
2020/02/17 | 1,538 | 1,576 | 1,508 | 1,573 | +57 | +3.8% | 173,400 |
2020/02/14 | 1,503 | 1,521 | 1,487 | 1,516 | +23 | +1.5% | 85,300 |
2020/02/13 | 1,474 | 1,493 | 1,464 | 1,493 | +14 | +0.9% | 61,700 |
2020/02/12 | 1,495 | 1,509 | 1,467 | 1,479 | -15 | -1% | 107,500 |
2020/02/10 | 1,529 | 1,543 | 1,487 | 1,494 | -62 | -4% | 126,100 |
2020/02/07 | 1,551 | 1,562 | 1,534 | 1,556 | +12 | +0.8% | 147,500 |
2020/02/06 | 1,522 | 1,553 | 1,521 | 1,544 | +61 | +4.1% | 112,400 |
2020/02/05 | 1,495 | 1,503 | 1,473 | 1,483 | +25 | +1.7% | 59,200 |
2020/02/04 | 1,429 | 1,461 | 1,424 | 1,458 | +20 | +1.4% | 114,700 |
2020/02/03 | 1,409 | 1,451 | 1,406 | 1,438 | -27 | -1.8% | 121,500 |
2020/01/31 | 1,480 | 1,488 | 1,443 | 1,465 | -35 | -2.3% | 158,000 |
2020/01/30 | 1,553 | 1,570 | 1,494 | 1,500 | -58 | -3.7% | 98,700 |
2020/01/29 | 1,582 | 1,585 | 1,551 | 1,558 | -7 | -0.4% | 93,900 |
2020/01/28 | 1,581 | 1,581 | 1,552 | 1,565 | -56 | -3.5% | 90,300 |
2020/01/27 | 1,643 | 1,643 | 1,617 | 1,621 | -37 | -2.2% | 78,500 |
1101~
1150
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