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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 1,526 | 1,625 | 1,525 | 1,587 | -97 | -5.8% | 247,900 |
2019/11/07 | 1,679 | 1,686 | 1,654 | 1,684 | -3 | -0.2% | 130,800 |
2019/11/06 | 1,696 | 1,696 | 1,669 | 1,687 | -9 | -0.5% | 117,200 |
2019/11/05 | 1,675 | 1,704 | 1,662 | 1,696 | +37 | +2.2% | 173,400 |
2019/11/01 | 1,644 | 1,661 | 1,631 | 1,659 | -13 | -0.8% | 85,400 |
2019/10/31 | 1,688 | 1,694 | 1,646 | 1,672 | -1 | -0.1% | 141,200 |
2019/10/30 | 1,700 | 1,711 | 1,667 | 1,673 | -33 | -1.9% | 229,600 |
2019/10/29 | 1,715 | 1,726 | 1,686 | 1,706 | +15 | +0.9% | 223,900 |
2019/10/28 | 1,725 | 1,727 | 1,688 | 1,691 | -15 | -0.9% | 113,800 |
2019/10/25 | 1,729 | 1,729 | 1,683 | 1,706 | +8 | +0.5% | 133,700 |
2019/10/24 | 1,723 | 1,728 | 1,691 | 1,698 | -31 | -1.8% | 110,900 |
2019/10/23 | 1,705 | 1,729 | 1,679 | 1,729 | +47 | +2.8% | 153,700 |
2019/10/21 | 1,683 | 1,706 | 1,668 | 1,682 | +8 | +0.5% | 129,500 |
2019/10/18 | 1,679 | 1,701 | 1,660 | 1,674 | +11 | +0.7% | 94,200 |
2019/10/17 | 1,692 | 1,703 | 1,659 | 1,663 | -43 | -2.5% | 141,200 |
2019/10/16 | 1,700 | 1,722 | 1,683 | 1,706 | +28 | +1.7% | 153,000 |
2019/10/15 | 1,661 | 1,704 | 1,661 | 1,678 | +57 | +3.5% | 205,200 |
2019/10/11 | 1,624 | 1,627 | 1,596 | 1,621 | +6 | +0.4% | 96,200 |
2019/10/10 | 1,596 | 1,616 | 1,561 | 1,615 | +33 | +2.1% | 150,300 |
2019/10/09 | 1,576 | 1,584 | 1,555 | 1,582 | -17 | -1.1% | 104,200 |
2019/10/08 | 1,597 | 1,618 | 1,571 | 1,599 | +6 | +0.4% | 91,600 |
2019/10/07 | 1,583 | 1,597 | 1,570 | 1,593 | +13 | +0.8% | 110,800 |
2019/10/04 | 1,572 | 1,589 | 1,545 | 1,580 | +3 | +0.2% | 91,000 |
2019/10/03 | 1,589 | 1,599 | 1,556 | 1,577 | -52 | -3.2% | 133,300 |
2019/10/02 | 1,604 | 1,632 | 1,600 | 1,629 | +14 | +0.9% | 105,500 |
2019/10/01 | 1,597 | 1,620 | 1,591 | 1,615 | +9 | +0.6% | 100,000 |
2019/09/30 | 1,585 | 1,613 | 1,569 | 1,606 | +3 | +0.2% | 117,500 |
2019/09/27 | 1,650 | 1,650 | 1,584 | 1,603 | -45 | -2.7% | 209,000 |
2019/09/26 | 1,657 | 1,670 | 1,642 | 1,648 | +11 | +0.7% | 172,100 |
2019/09/25 | 1,630 | 1,637 | 1,597 | 1,637 | +17 | +1% | 123,700 |
2019/09/24 | 1,620 | 1,635 | 1,609 | 1,620 | -3 | -0.2% | 97,500 |
2019/09/20 | 1,623 | 1,639 | 1,604 | 1,623 | -8 | -0.5% | 180,000 |
2019/09/19 | 1,616 | 1,655 | 1,616 | 1,631 | +23 | +1.4% | 135,600 |
2019/09/18 | 1,606 | 1,615 | 1,585 | 1,608 | +5 | +0.3% | 100,400 |
2019/09/17 | 1,583 | 1,606 | 1,550 | 1,603 | -3 | -0.2% | 115,600 |
2019/09/13 | 1,620 | 1,620 | 1,573 | 1,606 | -14 | -0.9% | 204,900 |
2019/09/12 | 1,626 | 1,633 | 1,599 | 1,620 | +34 | +2.1% | 213,700 |
2019/09/11 | 1,554 | 1,586 | 1,545 | 1,586 | +29 | +1.9% | 168,600 |
2019/09/10 | 1,555 | 1,579 | 1,535 | 1,557 | +27 | +1.8% | 162,900 |
2019/09/09 | 1,524 | 1,542 | 1,512 | 1,530 | +17 | +1.1% | 192,700 |
2019/09/06 | 1,482 | 1,520 | 1,475 | 1,513 | +47 | +3.2% | 176,900 |
2019/09/05 | 1,410 | 1,475 | 1,410 | 1,466 | +57 | +4% | 207,700 |
2019/09/04 | 1,429 | 1,437 | 1,396 | 1,409 | -18 | -1.3% | 111,700 |
2019/09/03 | 1,385 | 1,439 | 1,376 | 1,427 | +27 | +1.9% | 178,600 |
2019/09/02 | 1,410 | 1,433 | 1,397 | 1,400 | -14 | -1% | 210,400 |
2019/08/30 | 1,400 | 1,433 | 1,400 | 1,414 | +24 | +1.7% | 163,700 |
2019/08/29 | 1,385 | 1,407 | 1,374 | 1,390 | +22 | +1.6% | 125,500 |
2019/08/28 | 1,385 | 1,385 | 1,363 | 1,368 | -10 | -0.7% | 87,600 |
2019/08/27 | 1,369 | 1,396 | 1,362 | 1,378 | +39 | +2.9% | 99,200 |
2019/08/26 | 1,328 | 1,352 | 1,328 | 1,339 | -49 | -3.5% | 133,800 |
1201~
1250
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