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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 1,910 | 1,917.5 | 1,872.5 | 1,912.5 | +37.5 | +2% | 151,800 |
| 2017/08/03 | 1,870 | 1,900 | 1,857.5 | 1,875 | -10 | -0.5% | 103,400 |
| 2017/08/02 | 1,850 | 1,892.5 | 1,842.5 | 1,885 | +47.5 | +2.6% | 114,000 |
| 2017/08/01 | 1,850 | 1,862.5 | 1,820 | 1,837.5 | -15 | -0.8% | 119,400 |
| 2017/07/31 | 1,850 | 1,872.5 | 1,842.5 | 1,852.5 | +15 | +0.8% | 149,200 |
| 2017/07/28 | 1,882.5 | 1,882.5 | 1,830 | 1,837.5 | -45 | -2.4% | 299,600 |
| 2017/07/27 | 1,880 | 1,900 | 1,867.5 | 1,882.5 | +2.5 | +0.1% | 103,200 |
| 2017/07/26 | 1,912.5 | 1,937.5 | 1,877.5 | 1,880 | -30 | -1.6% | 115,000 |
| 2017/07/25 | 1,920 | 1,922.5 | 1,890 | 1,910 | -20 | -1% | 128,400 |
| 2017/07/24 | 1,955 | 1,960 | 1,895 | 1,930 | -20 | -1% | 183,200 |
| 2017/07/21 | 1,877.5 | 1,955 | 1,867.5 | 1,950 | +77.5 | +4.1% | 355,000 |
| 2017/07/20 | 1,880 | 1,895 | 1,867.5 | 1,872.5 | +15 | +0.8% | 236,000 |
| 2017/07/19 | 1,832.5 | 1,860 | 1,825 | 1,857.5 | +30 | +1.6% | 210,800 |
| 2017/07/18 | 1,822.5 | 1,832.5 | 1,800 | 1,827.5 | ±0 | ±0% | 111,400 |
| 2017/07/14 | 1,800 | 1,835 | 1,785 | 1,827.5 | +40 | +2.2% | 191,800 |
| 2017/07/13 | 1,767.5 | 1,795 | 1,767.5 | 1,787.5 | +20 | +1.1% | 162,600 |
| 2017/07/12 | 1,792.5 | 1,802.5 | 1,767.5 | 1,767.5 | -25 | -1.4% | 144,000 |
| 2017/07/11 | 1,790 | 1,797.5 | 1,780 | 1,792.5 | -2.5 | -0.1% | 147,600 |
| 2017/07/10 | 1,800 | 1,820 | 1,777.5 | 1,795 | +25 | +1.4% | 160,000 |
| 2017/07/07 | 1,780 | 1,787.5 | 1,747.5 | 1,770 | -27.5 | -1.5% | 127,600 |
| 2017/07/06 | 1,770 | 1,807.5 | 1,770 | 1,797.5 | +25 | +1.4% | 117,200 |
| 2017/07/05 | 1,765 | 1,777.5 | 1,742.5 | 1,772.5 | +10 | +0.6% | 175,600 |
| 2017/07/04 | 1,842.5 | 1,842.5 | 1,760 | 1,762.5 | -57.5 | -3.2% | 215,200 |
| 2017/07/03 | 1,830 | 1,837.5 | 1,810 | 1,820 | +2.5 | +0.1% | 153,600 |
| 2017/06/30 | 1,850 | 1,852.5 | 1,805 | 1,817.5 | -47.5 | -2.5% | 139,600 |
| 2017/06/29 | 1,857.5 | 1,867.5 | 1,845 | 1,865 | +25 | +1.4% | 117,200 |
| 2017/06/28 | 1,872.5 | 1,872.5 | 1,837.5 | 1,840 | -45 | -2.4% | 163,400 |
| 2017/06/27 | 1,910 | 1,917.5 | 1,840 | 1,885 | -25 | -1.3% | 344,400 |
| 2017/06/26 | 1,920 | 1,950 | 1,895 | 1,910 | -2.5 | -0.1% | 228,800 |
| 2017/06/23 | 1,970 | 1,982.5 | 1,905 | 1,912.5 | -47.5 | -2.4% | 324,000 |
| 2017/06/22 | 1,992.5 | 2,012.5 | 1,937.5 | 1,960 | -30 | -1.5% | 402,600 |
| 2017/06/21 | 2,050 | 2,115 | 1,975 | 1,990 | +75 | +3.9% | 1,275,400 |
| 2017/06/20 | 1,925 | 1,935 | 1,910 | 1,915 | +5 | +0.3% | 179,600 |
| 2017/06/19 | 1,920 | 1,932.5 | 1,897.5 | 1,910 | -10 | -0.5% | 107,800 |
| 2017/06/16 | 1,887.5 | 1,922.5 | 1,887.5 | 1,920 | +35 | +1.9% | 182,800 |
| 2017/06/15 | 1,885 | 1,917.5 | 1,867.5 | 1,885 | +2.5 | +0.1% | 103,000 |
| 2017/06/14 | 1,912.5 | 1,927.5 | 1,882.5 | 1,882.5 | -15 | -0.8% | 105,200 |
| 2017/06/13 | 1,880 | 1,910 | 1,867.5 | 1,897.5 | +12.5 | +0.7% | 105,200 |
| 2017/06/12 | 1,960 | 1,985 | 1,875 | 1,885 | ±0 | ±0% | 433,800 |
| 2017/06/09 | 1,882.5 | 1,915 | 1,875 | 1,885 | +5 | +0.3% | 111,600 |
| 2017/06/08 | 1,920 | 1,925 | 1,880 | 1,880 | -32.5 | -1.7% | 139,000 |
| 2017/06/07 | 1,880 | 1,917.5 | 1,865 | 1,912.5 | +30 | +1.6% | 130,800 |
| 2017/06/06 | 1,915 | 1,927.5 | 1,880 | 1,882.5 | -47.5 | -2.5% | 142,400 |
| 2017/06/05 | 1,875 | 1,965 | 1,865 | 1,930 | +50 | +2.7% | 215,000 |
| 2017/06/02 | 1,890 | 1,905 | 1,880 | 1,880 | +2.5 | +0.1% | 227,200 |
| 2017/06/01 | 1,867.5 | 1,892.5 | 1,857.5 | 1,877.5 | +20 | +1.1% | 135,400 |
| 2017/05/31 | 1,862.5 | 1,867.5 | 1,847.5 | 1,857.5 | +5 | +0.3% | 59,800 |
| 2017/05/30 | 1,860 | 1,867.5 | 1,832.5 | 1,852.5 | -12.5 | -0.7% | 94,000 |
| 2017/05/29 | 1,850 | 1,882.5 | 1,837.5 | 1,865 | +25 | +1.4% | 94,200 |
| 2017/05/26 | 1,875 | 1,875 | 1,835 | 1,840 | -30 | -1.6% | 102,400 |
1751～
1800
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
