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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 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 |
| 2016/12/27 | 1,297 | 1,299.5 | 1,287 | 1,292.5 | -4.5 | -0.3% | 188,600 |
| 2016/12/26 | 1,291.5 | 1,302 | 1,288 | 1,297 | +27 | +2.1% | 157,000 |
| 2016/12/22 | 1,278 | 1,284 | 1,259.5 | 1,270 | -9 | -0.7% | 137,000 |
| 2016/12/21 | 1,305.5 | 1,305.5 | 1,276.5 | 1,279 | -29 | -2.2% | 194,000 |
| 2016/12/20 | 1,282.5 | 1,309 | 1,274 | 1,308 | +28.5 | +2.2% | 338,600 |
| 2016/12/19 | 1,298 | 1,320 | 1,268.5 | 1,279.5 | -19 | -1.5% | 251,600 |
| 2016/12/16 | 1,270 | 1,310.5 | 1,270 | 1,298.5 | +38.5 | +3.1% | 406,400 |
| 2016/12/15 | 1,243 | 1,264 | 1,238 | 1,260 | +13 | +1% | 262,000 |
| 2016/12/14 | 1,237.5 | 1,256 | 1,232.5 | 1,247 | +29.5 | +2.4% | 301,800 |
| 2016/12/13 | 1,204.5 | 1,231.5 | 1,186.5 | 1,217.5 | +30 | +2.5% | 649,000 |
| 2016/12/12 | 1,206.5 | 1,207 | 1,180 | 1,187.5 | -18.5 | -1.5% | 415,000 |
| 2016/12/09 | 1,218 | 1,224 | 1,199.5 | 1,206 | -21 | -1.7% | 309,000 |
| 2016/12/08 | 1,231.5 | 1,231.5 | 1,214 | 1,227 | +9 | +0.7% | 138,400 |
| 2016/12/07 | 1,222.5 | 1,226.5 | 1,201 | 1,218 | -2.5 | -0.2% | 227,600 |
| 2016/12/06 | 1,255 | 1,257 | 1,217 | 1,220.5 | -22 | -1.8% | 331,200 |
| 2016/12/05 | 1,255 | 1,255 | 1,225 | 1,242.5 | -23.5 | -1.9% | 322,600 |
1901～
1950
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 | 1.09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% | 22.04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 | 1.11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% | 9.94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
