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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/05/25 | 1,857.5 | 1,895 | 1,845 | 1,870 | +7.5 | +0.4% | 180,200 |
| 2017/05/24 | 1,865 | 1,865 | 1,845 | 1,862.5 | +22.5 | +1.2% | 133,600 |
| 2017/05/23 | 1,897.5 | 1,897.5 | 1,837.5 | 1,840 | -35 | -1.9% | 233,800 |
| 2017/05/22 | 1,827.5 | 1,910 | 1,820 | 1,875 | +97.5 | +5.5% | 347,600 |
| 2017/05/19 | 1,767.5 | 1,782.5 | 1,757.5 | 1,777.5 | +7.5 | +0.4% | 82,400 |
| 2017/05/18 | 1,750 | 1,797.5 | 1,742.5 | 1,770 | -17.5 | -1% | 189,800 |
| 2017/05/17 | 1,795 | 1,812.5 | 1,777.5 | 1,787.5 | -10 | -0.6% | 114,400 |
| 2017/05/16 | 1,812.5 | 1,822.5 | 1,787.5 | 1,797.5 | -15 | -0.8% | 108,600 |
| 2017/05/15 | 1,760 | 1,822.5 | 1,760 | 1,812.5 | -5 | -0.3% | 176,400 |
| 2017/05/12 | 1,802.5 | 1,827.5 | 1,790 | 1,817.5 | +42.5 | +2.4% | 277,200 |
| 2017/05/11 | 1,867.5 | 1,890 | 1,755 | 1,775 | -185 | -9.4% | 898,200 |
| 2017/05/10 | 1,832.5 | 2,007.5 | 1,815 | 1,960 | +302.5 | +18.3% | 1,179,800 |
| 2017/05/09 | 1,595 | 1,670 | 1,595 | 1,657.5 | +45 | +2.8% | 207,000 |
| 2017/05/08 | 1,595 | 1,622.5 | 1,592.5 | 1,612.5 | +47.5 | +3% | 251,000 |
| 2017/05/02 | 1,570 | 1,577.5 | 1,562.5 | 1,565 | +5 | +0.3% | 69,400 |
| 2017/05/01 | 1,545 | 1,570 | 1,530 | 1,560 | +15 | +1% | 84,600 |
1801～
1850
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
