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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 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 |
| 2017/04/28 | 1,565 | 1,577.5 | 1,545 | 1,545 | -12.5 | -0.8% | 84,400 |
| 2017/04/27 | 1,525 | 1,557.5 | 1,517.5 | 1,557.5 | +25 | +1.6% | 175,600 |
| 2017/04/26 | 1,530 | 1,545 | 1,527.5 | 1,532.5 | +17.5 | +1.2% | 80,000 |
| 2017/04/25 | 1,510 | 1,525 | 1,497.5 | 1,515 | +15.5 | +1% | 156,400 |
| 2017/04/24 | 1,471.5 | 1,505 | 1,470.5 | 1,499.5 | +38.5 | +2.6% | 140,000 |
| 2017/04/21 | 1,465.5 | 1,465.5 | 1,448 | 1,461 | +14 | +1% | 59,800 |
| 2017/04/20 | 1,450 | 1,456.5 | 1,438.5 | 1,447 | -3 | -0.2% | 85,000 |
| 2017/04/19 | 1,434 | 1,463 | 1,434 | 1,450 | +2.5 | +0.2% | 100,200 |
| 2017/04/18 | 1,450 | 1,455.5 | 1,438.5 | 1,447.5 | +20 | +1.4% | 123,600 |
| 2017/04/17 | 1,390 | 1,428.5 | 1,390 | 1,427.5 | +28.5 | +2% | 89,000 |
| 2017/04/14 | 1,413.5 | 1,414.5 | 1,398 | 1,399 | -28.5 | -2% | 107,200 |
| 2017/04/13 | 1,425.5 | 1,433.5 | 1,414.5 | 1,427.5 | -22 | -1.5% | 172,600 |
| 2017/04/12 | 1,439.5 | 1,460 | 1,431.5 | 1,449.5 | +8 | +0.6% | 183,400 |
| 2017/04/11 | 1,461 | 1,479 | 1,437 | 1,441.5 | -13 | -0.9% | 272,200 |
| 2017/04/10 | 1,470 | 1,470 | 1,447 | 1,454.5 | -5.5 | -0.4% | 87,800 |
| 2017/04/07 | 1,445.5 | 1,474.5 | 1,439 | 1,460 | +13.5 | +0.9% | 135,600 |
| 2017/04/06 | 1,452.5 | 1,466 | 1,442 | 1,446.5 | -3 | -0.2% | 189,600 |
| 2017/04/05 | 1,444 | 1,462 | 1,427.5 | 1,449.5 | -9 | -0.6% | 309,200 |
| 2017/04/04 | 1,479 | 1,479.5 | 1,445 | 1,458.5 | -40 | -2.7% | 160,800 |
| 2017/04/03 | 1,520 | 1,525 | 1,485.5 | 1,498.5 | -19 | -1.3% | 169,800 |
| 2017/03/31 | 1,590 | 1,597.5 | 1,512.5 | 1,517.5 | -65 | -4.1% | 240,400 |
| 2017/03/30 | 1,612.5 | 1,615 | 1,577.5 | 1,582.5 | -22.5 | -1.4% | 134,800 |
| 2017/03/29 | 1,592.5 | 1,617.5 | 1,580 | 1,605 | +40 | +2.6% | 180,800 |
| 2017/03/28 | 1,530 | 1,570 | 1,530 | 1,565 | +37.5 | +2.5% | 106,200 |
| 2017/03/27 | 1,550 | 1,572.5 | 1,522.5 | 1,527.5 | -35 | -2.2% | 137,200 |
| 2017/03/24 | 1,540 | 1,565 | 1,491.5 | 1,562.5 | +2.5 | +0.2% | 213,200 |
| 2017/03/23 | 1,547.5 | 1,567.5 | 1,545 | 1,560 | +5 | +0.3% | 123,000 |
| 2017/03/22 | 1,570 | 1,577.5 | 1,555 | 1,555 | -60 | -3.7% | 80,800 |
| 2017/03/21 | 1,580 | 1,620 | 1,567.5 | 1,615 | +12.5 | +0.8% | 123,200 |
| 2017/03/17 | 1,587.5 | 1,607.5 | 1,572.5 | 1,602.5 | -2.5 | -0.2% | 136,000 |
| 2017/03/16 | 1,557.5 | 1,605 | 1,512.5 | 1,605 | +30 | +1.9% | 188,400 |
| 2017/03/15 | 1,615 | 1,622.5 | 1,567.5 | 1,575 | -40 | -2.5% | 170,200 |
| 2017/03/14 | 1,647.5 | 1,657.5 | 1,607.5 | 1,615 | -27.5 | -1.7% | 155,000 |
| 2017/03/13 | 1,640 | 1,660 | 1,622.5 | 1,642.5 | -7.5 | -0.5% | 89,400 |
1801～
1850
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
