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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2017/12/29 | 2,975 | 2,995 | 2,935 | 2,975 | +25 | +0.8% | 98,800 |
| 2017/12/28 | 2,990 | 2,990 | 2,940 | 2,950 | -35 | -1.2% | 79,000 |
| 2017/12/27 | 2,950 | 3,035 | 2,910 | 2,985 | +10 | +0.3% | 144,600 |
| 2017/12/26 | 3,015 | 3,015 | 2,965 | 2,975 | -40 | -1.3% | 188,000 |
| 2017/12/25 | 2,925 | 3,025 | 2,925 | 3,015 | +110 | +3.8% | 262,800 |
| 2017/12/22 | 2,850 | 2,945 | 2,850 | 2,905 | +55 | +1.9% | 185,200 |
| 2017/12/21 | 2,835 | 2,855 | 2,810 | 2,850 | -35 | -1.2% | 120,000 |
| 2017/12/20 | 2,845 | 2,895 | 2,820 | 2,885 | +55 | +1.9% | 134,800 |
| 2017/12/19 | 2,895 | 2,900 | 2,810 | 2,830 | -80 | -2.7% | 282,000 |
| 2017/12/18 | 2,845 | 2,910 | 2,805 | 2,910 | +15 | +0.5% | 297,400 |
| 2017/12/15 | 2,670 | 2,900 | 2,610 | 2,895 | +245 | +9.2% | 671,200 |
| 2017/12/14 | 2,570 | 2,665 | 2,555 | 2,650 | +70 | +2.7% | 365,600 |
| 2017/12/13 | 2,535 | 2,605 | 2,525 | 2,580 | +60 | +2.4% | 273,600 |
| 2017/12/12 | 2,510 | 2,535 | 2,497.5 | 2,520 | +15 | +0.6% | 87,400 |
| 2017/12/11 | 2,525 | 2,525 | 2,472.5 | 2,505 | -10 | -0.4% | 80,400 |
| 2017/12/08 | 2,430 | 2,515 | 2,430 | 2,515 | +50 | +2% | 142,200 |
1651～
1700
件表示中 / 5694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 | 175,200円 | +8.2% | +5.5% | 2.28% | 12.48倍 | 1.31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 | 236,300円 | +1.6% | +0.2% | 2.45% | 10.31倍 | 1.08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 |
| イリソ電子 | 271,100円 | -2.3% | -40.2% | 3.69% | 22.03倍 | 0.86倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| エスペック | 268,500円 | +4.6% | +4.1% | 2.98% | 11.27倍 | 1.10倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 90,900円 | +1.5% | +11.5% | 3.41% | 9.95倍 | 0.59倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
