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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 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 |
| 2017/03/10 | 1,640 | 1,667.5 | 1,632.5 | 1,650 | +32.5 | +2% | 194,400 |
| 2017/03/09 | 1,625 | 1,642.5 | 1,610 | 1,617.5 | -2.5 | -0.2% | 180,800 |
| 2017/03/08 | 1,600 | 1,630 | 1,590 | 1,620 | +32.5 | +2% | 139,400 |
| 2017/03/07 | 1,582.5 | 1,605 | 1,582.5 | 1,587.5 | -5 | -0.3% | 71,200 |
| 2017/03/06 | 1,580 | 1,607.5 | 1,572.5 | 1,592.5 | +7.5 | +0.5% | 81,400 |
| 2017/03/03 | 1,577.5 | 1,632.5 | 1,577.5 | 1,585 | +2.5 | +0.2% | 168,600 |
| 2017/03/02 | 1,552.5 | 1,587.5 | 1,537.5 | 1,582.5 | +47.5 | +3.1% | 220,000 |
| 2017/03/01 | 1,510 | 1,540 | 1,495.5 | 1,535 | +39.5 | +2.6% | 187,400 |
| 2017/02/28 | 1,502.5 | 1,525 | 1,493 | 1,495.5 | -3 | -0.2% | 182,200 |
| 2017/02/27 | 1,470.5 | 1,517.5 | 1,458 | 1,498.5 | +36 | +2.5% | 482,200 |
| 2017/02/24 | 1,585 | 1,600 | 1,451 | 1,462.5 | -122.5 | -7.7% | 619,200 |
| 2017/02/23 | 1,585 | 1,602.5 | 1,575 | 1,585 | +5 | +0.3% | 160,400 |
| 2017/02/22 | 1,587.5 | 1,600 | 1,565 | 1,580 | -10 | -0.6% | 176,000 |
| 2017/02/21 | 1,575 | 1,592.5 | 1,557.5 | 1,590 | +17.5 | +1.1% | 125,600 |
| 2017/02/20 | 1,562.5 | 1,572.5 | 1,545 | 1,572.5 | +10 | +0.6% | 86,200 |
| 2017/02/17 | 1,550 | 1,590 | 1,545 | 1,562.5 | -2.5 | -0.2% | 151,800 |
1851～
1900
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
