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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 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 |
| 2017/02/16 | 1,530 | 1,597.5 | 1,527.5 | 1,565 | +42.5 | +2.8% | 300,400 |
| 2017/02/15 | 1,500 | 1,535 | 1,491 | 1,522.5 | +40.5 | +2.7% | 336,400 |
| 2017/02/14 | 1,475 | 1,505 | 1,390 | 1,482 | +12 | +0.8% | 538,000 |
| 2017/02/13 | 1,465 | 1,473.5 | 1,454 | 1,470 | +18.5 | +1.3% | 171,200 |
| 2017/02/10 | 1,445.5 | 1,452.5 | 1,427 | 1,451.5 | +18.5 | +1.3% | 124,200 |
| 2017/02/09 | 1,433.5 | 1,449 | 1,421.5 | 1,433 | +1.5 | +0.1% | 114,000 |
| 2017/02/08 | 1,428.5 | 1,439.5 | 1,417.5 | 1,431.5 | +13.5 | +1% | 132,800 |
| 2017/02/07 | 1,417.5 | 1,441.5 | 1,415 | 1,418 | +0.5 | ±0% | 265,800 |
| 2017/02/06 | 1,413 | 1,427.5 | 1,403 | 1,417.5 | +25.5 | +1.8% | 175,800 |
| 2017/02/03 | 1,372 | 1,395.5 | 1,371 | 1,392 | +24.5 | +1.8% | 274,000 |
| 2017/02/02 | 1,333.5 | 1,371.5 | 1,331.5 | 1,367.5 | +40 | +3% | 368,600 |
| 2017/02/01 | 1,317.5 | 1,328.5 | 1,307 | 1,327.5 | +10.5 | +0.8% | 168,000 |
| 2017/01/31 | 1,293 | 1,327 | 1,293 | 1,317 | +11.5 | +0.9% | 140,000 |
| 2017/01/30 | 1,292.5 | 1,309 | 1,280.5 | 1,305.5 | +7.5 | +0.6% | 151,600 |
| 2017/01/27 | 1,312 | 1,313.5 | 1,288.5 | 1,298 | -13.5 | -1% | 131,800 |
| 2017/01/26 | 1,317 | 1,327.5 | 1,303 | 1,311.5 | -0.5 | ±0% | 171,000 |
| 2017/01/25 | 1,307.5 | 1,321.5 | 1,293 | 1,312 | +15 | +1.2% | 128,800 |
| 2017/01/24 | 1,300 | 1,311.5 | 1,286 | 1,297 | -3.5 | -0.3% | 89,400 |
| 2017/01/23 | 1,291.5 | 1,309.5 | 1,287 | 1,300.5 | -1 | -0.1% | 72,400 |
| 2017/01/20 | 1,285 | 1,304 | 1,283.5 | 1,301.5 | -5.5 | -0.4% | 83,800 |
| 2017/01/19 | 1,308 | 1,313 | 1,293.5 | 1,307 | +11.5 | +0.9% | 87,600 |
| 2017/01/18 | 1,284.5 | 1,300 | 1,278.5 | 1,295.5 | +7.5 | +0.6% | 126,400 |
| 2017/01/17 | 1,294.5 | 1,299 | 1,283.5 | 1,288 | -6.5 | -0.5% | 122,400 |
| 2017/01/16 | 1,288 | 1,303 | 1,280.5 | 1,294.5 | -2 | -0.2% | 123,800 |
| 2017/01/13 | 1,287.5 | 1,308 | 1,286 | 1,296.5 | +5 | +0.4% | 114,800 |
| 2017/01/12 | 1,282.5 | 1,302.5 | 1,279.5 | 1,291.5 | -6 | -0.5% | 148,800 |
| 2017/01/11 | 1,301.5 | 1,304 | 1,283 | 1,297.5 | -2 | -0.2% | 197,200 |
| 2017/01/10 | 1,312.5 | 1,317 | 1,294.5 | 1,299.5 | -8 | -0.6% | 142,800 |
| 2017/01/06 | 1,294.5 | 1,317.5 | 1,287 | 1,307.5 | -7 | -0.5% | 144,400 |
| 2017/01/05 | 1,292.5 | 1,328.5 | 1,291 | 1,314.5 | +27.5 | +2.1% | 310,600 |
| 2017/01/04 | 1,286.5 | 1,300 | 1,275 | 1,287 | +8 | +0.6% | 134,800 |
| 2016/12/30 | 1,268.5 | 1,287.5 | 1,260 | 1,279 | ±0 | ±0% | 135,200 |
| 2016/12/29 | 1,279 | 1,279.5 | 1,254.5 | 1,279 | -10.5 | -0.8% | 154,600 |
| 2016/12/28 | 1,280 | 1,307.5 | 1,274 | 1,289.5 | -3 | -0.2% | 133,600 |
1851～
1900
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
