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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,330 | 1,331 | 1,309 | 1,318 | -12 | -0.9% | 208,600 |
2019/06/11 | 1,343 | 1,343 | 1,312 | 1,330 | -12 | -0.9% | 154,700 |
2019/06/10 | 1,340 | 1,354 | 1,331 | 1,342 | +17 | +1.3% | 214,100 |
2019/06/07 | 1,319 | 1,352 | 1,308 | 1,325 | +15 | +1.1% | 200,800 |
2019/06/06 | 1,340 | 1,343 | 1,310 | 1,310 | -22 | -1.7% | 143,300 |
2019/06/05 | 1,322 | 1,355 | 1,317 | 1,332 | +44 | +3.4% | 188,200 |
2019/06/04 | 1,246 | 1,293 | 1,246 | 1,288 | +27 | +2.1% | 175,000 |
2019/06/03 | 1,247 | 1,285 | 1,236 | 1,261 | -32 | -2.5% | 283,300 |
2019/05/31 | 1,315 | 1,320 | 1,290 | 1,293 | -30 | -2.3% | 195,500 |
2019/05/30 | 1,304 | 1,325 | 1,297 | 1,323 | -2 | -0.2% | 226,900 |
2019/05/29 | 1,330 | 1,348 | 1,312 | 1,325 | -32 | -2.4% | 162,200 |
2019/05/28 | 1,327 | 1,366 | 1,317 | 1,357 | +35 | +2.6% | 351,400 |
2019/05/27 | 1,329 | 1,345 | 1,314 | 1,322 | -8 | -0.6% | 123,300 |
2019/05/24 | 1,307 | 1,358 | 1,305 | 1,330 | ±0 | ±0% | 168,400 |
2019/05/23 | 1,337 | 1,348 | 1,302 | 1,330 | -19 | -1.4% | 295,400 |
2019/05/22 | 1,360 | 1,378 | 1,348 | 1,349 | -11 | -0.8% | 371,500 |
2019/05/21 | 1,369 | 1,375 | 1,347 | 1,360 | -44 | -3.1% | 355,000 |
2019/05/20 | 1,457 | 1,457 | 1,402 | 1,404 | -66 | -4.5% | 259,300 |
2019/05/17 | 1,455 | 1,492 | 1,453 | 1,470 | +12 | +0.8% | 158,900 |
2019/05/16 | 1,478 | 1,497 | 1,452 | 1,458 | -15 | -1% | 244,500 |
2019/05/15 | 1,440 | 1,481 | 1,411 | 1,473 | +34 | +2.4% | 338,700 |
2019/05/14 | 1,427 | 1,445 | 1,408 | 1,439 | -69 | -4.6% | 400,600 |
2019/05/13 | 1,500 | 1,517 | 1,422 | 1,508 | -162 | -9.7% | 551,800 |
2019/05/10 | 1,666 | 1,742 | 1,656 | 1,670 | +2 | +0.1% | 224,500 |
2019/05/09 | 1,703 | 1,716 | 1,663 | 1,668 | -57 | -3.3% | 189,000 |
2019/05/08 | 1,762 | 1,765 | 1,715 | 1,725 | -68 | -3.8% | 215,900 |
2019/05/07 | 1,863 | 1,871 | 1,788 | 1,793 | -65 | -3.5% | 177,100 |
2019/04/26 | 1,869 | 1,869 | 1,827 | 1,858 | -36 | -1.9% | 208,100 |
2019/04/25 | 1,895 | 1,916 | 1,887 | 1,894 | -6 | -0.3% | 171,600 |
2019/04/24 | 1,930 | 1,938 | 1,875 | 1,900 | -27 | -1.4% | 270,900 |
2019/04/23 | 1,977 | 1,992 | 1,923 | 1,927 | -42 | -2.1% | 190,300 |
2019/04/22 | 1,947 | 1,971 | 1,934 | 1,969 | +14 | +0.7% | 134,600 |
2019/04/19 | 1,940 | 1,959 | 1,932 | 1,955 | +32 | +1.7% | 106,900 |
2019/04/18 | 1,933 | 1,947 | 1,916 | 1,923 | -2 | -0.1% | 147,700 |
2019/04/17 | 1,875 | 1,927 | 1,875 | 1,925 | +45 | +2.4% | 81,100 |
2019/04/16 | 1,914 | 1,914 | 1,874 | 1,880 | -37 | -1.9% | 124,400 |
2019/04/15 | 1,881 | 1,924 | 1,874 | 1,917 | +76 | +4.1% | 144,100 |
2019/04/12 | 1,870 | 1,870 | 1,836 | 1,841 | -16 | -0.9% | 69,000 |
2019/04/11 | 1,870 | 1,881 | 1,852 | 1,857 | -19 | -1% | 82,300 |
2019/04/10 | 1,857 | 1,879 | 1,845 | 1,876 | -6 | -0.3% | 87,600 |
2019/04/09 | 1,837 | 1,884 | 1,827 | 1,882 | +61 | +3.3% | 198,900 |
2019/04/08 | 1,879 | 1,895 | 1,815 | 1,821 | -48 | -2.6% | 149,600 |
2019/04/05 | 1,868 | 1,892 | 1,859 | 1,869 | +13 | +0.7% | 223,400 |
2019/04/04 | 1,830 | 1,899 | 1,830 | 1,856 | +1 | +0.1% | 387,600 |
2019/04/03 | 1,810 | 1,862 | 1,809 | 1,855 | +35 | +1.9% | 270,300 |
2019/04/02 | 1,851 | 1,866 | 1,813 | 1,820 | -17 | -0.9% | 225,300 |
2019/04/01 | 1,805 | 1,846 | 1,788 | 1,837 | +72 | +4.1% | 154,600 |
2019/03/29 | 1,750 | 1,787 | 1,743 | 1,765 | -4 | -0.2% | 178,000 |
2019/03/28 | 1,804 | 1,804 | 1,764 | 1,769 | -50 | -2.7% | 162,400 |
2019/03/27 | 1,804 | 1,840 | 1,787 | 1,819 | -11 | -0.6% | 181,800 |
1301~
1350
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