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 |
---|---|---|---|---|---|---|---|
2020/01/24 | 1,679 | 1,690 | 1,652 | 1,658 | +6 | +0.4% | 93,600 |
2020/01/23 | 1,666 | 1,666 | 1,634 | 1,652 | -14 | -0.8% | 120,700 |
2020/01/22 | 1,663 | 1,670 | 1,646 | 1,666 | +17 | +1% | 109,400 |
2020/01/21 | 1,690 | 1,695 | 1,641 | 1,649 | -23 | -1.4% | 116,800 |
2020/01/20 | 1,634 | 1,680 | 1,633 | 1,672 | +29 | +1.8% | 161,900 |
2020/01/17 | 1,596 | 1,643 | 1,583 | 1,643 | +61 | +3.9% | 182,500 |
2020/01/16 | 1,589 | 1,599 | 1,574 | 1,582 | +12 | +0.8% | 118,800 |
2020/01/15 | 1,563 | 1,572 | 1,551 | 1,570 | +12 | +0.8% | 146,000 |
2020/01/14 | 1,555 | 1,566 | 1,541 | 1,558 | -8 | -0.5% | 93,500 |
2020/01/10 | 1,575 | 1,582 | 1,557 | 1,566 | -9 | -0.6% | 70,600 |
2020/01/09 | 1,567 | 1,590 | 1,563 | 1,575 | +58 | +3.8% | 163,300 |
2020/01/08 | 1,557 | 1,557 | 1,511 | 1,517 | -43 | -2.8% | 139,800 |
2020/01/07 | 1,554 | 1,566 | 1,533 | 1,560 | -4 | -0.3% | 140,400 |
2020/01/06 | 1,630 | 1,630 | 1,552 | 1,564 | -91 | -5.5% | 222,500 |
2019/12/30 | 1,632 | 1,656 | 1,623 | 1,655 | +24 | +1.5% | 143,200 |
2019/12/27 | 1,607 | 1,631 | 1,600 | 1,631 | +16 | +1% | 194,200 |
2019/12/26 | 1,590 | 1,616 | 1,583 | 1,615 | +25 | +1.6% | 521,400 |
2019/12/25 | 1,627 | 1,627 | 1,579 | 1,590 | -19 | -1.2% | 202,200 |
2019/12/24 | 1,597 | 1,609 | 1,590 | 1,609 | +19 | +1.2% | 201,200 |
2019/12/23 | 1,604 | 1,616 | 1,583 | 1,590 | -5 | -0.3% | 202,100 |
2019/12/20 | 1,582 | 1,599 | 1,574 | 1,595 | +12 | +0.8% | 196,800 |
2019/12/19 | 1,571 | 1,591 | 1,570 | 1,583 | +5 | +0.3% | 126,800 |
2019/12/18 | 1,588 | 1,592 | 1,570 | 1,578 | -9 | -0.6% | 103,500 |
2019/12/17 | 1,584 | 1,589 | 1,566 | 1,587 | +6 | +0.4% | 126,600 |
2019/12/16 | 1,611 | 1,613 | 1,581 | 1,581 | -19 | -1.2% | 101,100 |
2019/12/13 | 1,615 | 1,628 | 1,595 | 1,600 | +23 | +1.5% | 114,800 |
2019/12/12 | 1,614 | 1,615 | 1,573 | 1,577 | -25 | -1.6% | 75,800 |
2019/12/11 | 1,630 | 1,634 | 1,600 | 1,602 | -19 | -1.2% | 101,500 |
2019/12/10 | 1,583 | 1,633 | 1,583 | 1,621 | -2 | -0.1% | 194,800 |
2019/12/09 | 1,647 | 1,656 | 1,618 | 1,623 | -6 | -0.4% | 132,500 |
2019/12/06 | 1,627 | 1,647 | 1,616 | 1,629 | +4 | +0.2% | 92,400 |
2019/12/05 | 1,614 | 1,625 | 1,604 | 1,625 | +26 | +1.6% | 81,500 |
2019/12/04 | 1,566 | 1,604 | 1,563 | 1,599 | +19 | +1.2% | 113,400 |
2019/12/03 | 1,584 | 1,586 | 1,565 | 1,580 | -42 | -2.6% | 114,800 |
2019/12/02 | 1,614 | 1,630 | 1,606 | 1,622 | +8 | +0.5% | 102,800 |
2019/11/29 | 1,620 | 1,629 | 1,608 | 1,614 | +14 | +0.9% | 98,100 |
2019/11/28 | 1,609 | 1,615 | 1,596 | 1,600 | -13 | -0.8% | 98,000 |
2019/11/27 | 1,599 | 1,615 | 1,590 | 1,613 | +27 | +1.7% | 94,300 |
2019/11/26 | 1,620 | 1,629 | 1,574 | 1,586 | -17 | -1.1% | 99,900 |
2019/11/25 | 1,582 | 1,609 | 1,581 | 1,603 | +39 | +2.5% | 101,200 |
2019/11/22 | 1,546 | 1,577 | 1,546 | 1,564 | +18 | +1.2% | 42,900 |
2019/11/21 | 1,550 | 1,550 | 1,511 | 1,546 | -17 | -1.1% | 113,300 |
2019/11/20 | 1,571 | 1,583 | 1,553 | 1,563 | -17 | -1.1% | 76,700 |
2019/11/19 | 1,600 | 1,602 | 1,579 | 1,580 | -31 | -1.9% | 89,300 |
2019/11/18 | 1,608 | 1,616 | 1,600 | 1,611 | +7 | +0.4% | 72,800 |
2019/11/15 | 1,575 | 1,614 | 1,566 | 1,604 | +25 | +1.6% | 94,500 |
2019/11/14 | 1,622 | 1,631 | 1,575 | 1,579 | -35 | -2.2% | 105,700 |
2019/11/13 | 1,633 | 1,633 | 1,600 | 1,614 | -14 | -0.9% | 78,400 |
2019/11/12 | 1,626 | 1,642 | 1,613 | 1,628 | -4 | -0.2% | 122,400 |
2019/11/11 | 1,588 | 1,647 | 1,588 | 1,632 | +45 | +2.8% | 210,200 |
1151~
1200
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