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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 2,805 | 2,835 | 2,675 | 2,760 | -70 | -2.5% | 575,000 |
| 2018/03/15 | 2,770 | 2,835 | 2,770 | 2,830 | +55 | +2% | 217,400 |
| 2018/03/14 | 2,755 | 2,795 | 2,745 | 2,775 | -5 | -0.2% | 120,800 |
| 2018/03/13 | 2,725 | 2,815 | 2,725 | 2,780 | +30 | +1.1% | 192,200 |
| 2018/03/12 | 2,700 | 2,755 | 2,695 | 2,750 | +100 | +3.8% | 170,600 |
| 2018/03/09 | 2,695 | 2,735 | 2,625 | 2,650 | -15 | -0.6% | 349,800 |
| 2018/03/08 | 2,720 | 2,730 | 2,650 | 2,665 | -50 | -1.8% | 424,800 |
| 2018/03/07 | 2,790 | 2,810 | 2,710 | 2,715 | -95 | -3.4% | 194,600 |
| 2018/03/06 | 2,750 | 2,840 | 2,745 | 2,810 | +105 | +3.9% | 225,600 |
| 2018/03/05 | 2,800 | 2,825 | 2,685 | 2,705 | -140 | -4.9% | 389,200 |
| 2018/03/02 | 2,840 | 2,880 | 2,830 | 2,845 | -45 | -1.6% | 269,000 |
| 2018/03/01 | 2,925 | 2,930 | 2,825 | 2,890 | -45 | -1.5% | 296,400 |
| 2018/02/28 | 2,855 | 2,970 | 2,855 | 2,935 | +35 | +1.2% | 325,200 |
| 2018/02/27 | 2,840 | 2,930 | 2,830 | 2,900 | +85 | +3% | 284,800 |
| 2018/02/26 | 2,855 | 2,860 | 2,790 | 2,815 | -45 | -1.6% | 226,000 |
| 2018/02/23 | 2,865 | 2,870 | 2,795 | 2,860 | -25 | -0.9% | 268,800 |
| 2018/02/22 | 2,930 | 2,930 | 2,875 | 2,885 | -50 | -1.7% | 163,200 |
| 2018/02/21 | 2,895 | 2,960 | 2,880 | 2,935 | +90 | +3.2% | 223,800 |
| 2018/02/20 | 2,935 | 2,935 | 2,825 | 2,845 | -100 | -3.4% | 268,000 |
| 2018/02/19 | 2,885 | 2,990 | 2,855 | 2,945 | +65 | +2.3% | 292,000 |
| 2018/02/16 | 2,905 | 2,970 | 2,870 | 2,880 | -45 | -1.5% | 340,600 |
| 2018/02/15 | 3,070 | 3,150 | 2,920 | 2,925 | -130 | -4.3% | 558,200 |
| 2018/02/14 | 3,130 | 3,165 | 3,015 | 3,055 | -50 | -1.6% | 242,800 |
| 2018/02/13 | 3,200 | 3,200 | 3,105 | 3,105 | -75 | -2.4% | 267,200 |
| 2018/02/09 | 3,130 | 3,205 | 3,125 | 3,180 | -105 | -3.2% | 217,200 |
| 2018/02/08 | 3,255 | 3,335 | 3,245 | 3,285 | +50 | +1.5% | 241,400 |
| 2018/02/07 | 3,375 | 3,440 | 3,235 | 3,235 | +10 | +0.3% | 298,600 |
| 2018/02/06 | 3,190 | 3,370 | 3,150 | 3,225 | -165 | -4.9% | 403,200 |
| 2018/02/05 | 3,430 | 3,485 | 3,360 | 3,390 | -155 | -4.4% | 286,600 |
| 2018/02/02 | 3,550 | 3,565 | 3,495 | 3,545 | -15 | -0.4% | 183,000 |
| 2018/02/01 | 3,455 | 3,580 | 3,425 | 3,560 | +80 | +2.3% | 204,000 |
| 2018/01/31 | 3,440 | 3,550 | 3,420 | 3,480 | -10 | -0.3% | 188,000 |
| 2018/01/30 | 3,570 | 3,580 | 3,455 | 3,490 | -85 | -2.4% | 189,400 |
| 2018/01/29 | 3,620 | 3,640 | 3,555 | 3,575 | -15 | -0.4% | 197,200 |
| 2018/01/26 | 3,515 | 3,595 | 3,510 | 3,590 | +90 | +2.6% | 192,000 |
| 2018/01/25 | 3,495 | 3,535 | 3,475 | 3,500 | -10 | -0.3% | 150,200 |
| 2018/01/24 | 3,495 | 3,540 | 3,470 | 3,510 | +10 | +0.3% | 253,400 |
| 2018/01/23 | 3,375 | 3,510 | 3,370 | 3,500 | +195 | +5.9% | 542,200 |
| 2018/01/22 | 3,300 | 3,305 | 3,235 | 3,305 | -10 | -0.3% | 131,400 |
| 2018/01/19 | 3,240 | 3,315 | 3,225 | 3,315 | +115 | +3.6% | 227,200 |
| 2018/01/18 | 3,315 | 3,355 | 3,195 | 3,200 | -95 | -2.9% | 278,200 |
| 2018/01/17 | 3,190 | 3,300 | 3,175 | 3,295 | +105 | +3.3% | 237,800 |
| 2018/01/16 | 3,145 | 3,195 | 3,135 | 3,190 | +65 | +2.1% | 143,600 |
| 2018/01/15 | 3,210 | 3,210 | 3,115 | 3,125 | -70 | -2.2% | 118,600 |
| 2018/01/12 | 3,210 | 3,215 | 3,160 | 3,195 | +5 | +0.2% | 157,600 |
| 2018/01/11 | 3,160 | 3,220 | 3,130 | 3,190 | +15 | +0.5% | 141,600 |
| 2018/01/10 | 3,190 | 3,220 | 3,125 | 3,175 | -25 | -0.8% | 206,000 |
| 2018/01/09 | 3,140 | 3,200 | 3,065 | 3,200 | +20 | +0.6% | 301,000 |
| 2018/01/05 | 3,075 | 3,180 | 3,055 | 3,180 | +105 | +3.4% | 243,000 |
| 2018/01/04 | 3,025 | 3,100 | 3,005 | 3,075 | +100 | +3.4% | 206,200 |
1601～
1650
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
