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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/02 | 1,322.5 | 1,322.5 | 1,256.5 | 1,266 | -60 | -4.5% | 643,400 |
| 2016/12/01 | 1,417.5 | 1,418 | 1,321.5 | 1,326 | -106 | -7.4% | 562,000 |
| 2016/11/30 | 1,435 | 1,439.5 | 1,419 | 1,432 | -0.5 | ±0% | 99,200 |
| 2016/11/29 | 1,444.5 | 1,444.5 | 1,420.5 | 1,432.5 | -30 | -2.1% | 87,000 |
| 2016/11/28 | 1,447.5 | 1,466.5 | 1,426 | 1,462.5 | -10 | -0.7% | 129,200 |
| 2016/11/25 | 1,485 | 1,493.5 | 1,468 | 1,472.5 | -21 | -1.4% | 100,000 |
| 2016/11/24 | 1,517.5 | 1,520 | 1,485.5 | 1,493.5 | -9 | -0.6% | 105,800 |
| 2016/11/22 | 1,500 | 1,510 | 1,471 | 1,502.5 | -12.5 | -0.8% | 140,000 |
| 2016/11/21 | 1,515 | 1,542.5 | 1,505 | 1,515 | ±0 | ±0% | 118,000 |
| 2016/11/18 | 1,447.5 | 1,525 | 1,437.5 | 1,515 | +102 | +7.2% | 369,000 |
| 2016/11/17 | 1,378.5 | 1,429.5 | 1,376.5 | 1,413 | +32.5 | +2.4% | 216,200 |
| 2016/11/16 | 1,399.5 | 1,399.5 | 1,368 | 1,380.5 | +1 | +0.1% | 95,400 |
| 2016/11/15 | 1,400 | 1,415.5 | 1,365 | 1,379.5 | -15.5 | -1.1% | 112,000 |
| 2016/11/14 | 1,407 | 1,415 | 1,388 | 1,395 | -16 | -1.1% | 157,000 |
| 2016/11/11 | 1,475 | 1,475 | 1,398 | 1,411 | -76 | -5.1% | 180,200 |
| 2016/11/10 | 1,486 | 1,517.5 | 1,482.5 | 1,487 | +108 | +7.8% | 297,600 |
| 2016/11/09 | 1,437.5 | 1,485 | 1,350.5 | 1,379 | -58.5 | -4.1% | 397,000 |
| 2016/11/08 | 1,317.5 | 1,448 | 1,316 | 1,437.5 | +151.5 | +11.8% | 528,200 |
| 2016/11/07 | 1,274 | 1,294 | 1,253.5 | 1,286 | +12 | +0.9% | 157,600 |
| 2016/11/04 | 1,287.5 | 1,288.5 | 1,263 | 1,274 | -23.5 | -1.8% | 144,600 |
| 2016/11/02 | 1,314 | 1,314.5 | 1,281 | 1,297.5 | -36 | -2.7% | 148,600 |
| 2016/11/01 | 1,349 | 1,349 | 1,321 | 1,333.5 | -6 | -0.4% | 91,800 |
| 2016/10/31 | 1,330 | 1,342 | 1,320 | 1,339.5 | +5 | +0.4% | 63,200 |
| 2016/10/28 | 1,340 | 1,341.5 | 1,329.5 | 1,334.5 | +9.5 | +0.7% | 117,000 |
| 2016/10/27 | 1,320.5 | 1,339.5 | 1,309 | 1,325 | +7.5 | +0.6% | 141,000 |
| 2016/10/26 | 1,320.5 | 1,320.5 | 1,286 | 1,317.5 | +5 | +0.4% | 100,200 |
| 2016/10/25 | 1,299 | 1,314 | 1,292 | 1,312.5 | +22 | +1.7% | 137,400 |
| 2016/10/24 | 1,306 | 1,318 | 1,285.5 | 1,290.5 | -28.5 | -2.2% | 141,800 |
| 2016/10/21 | 1,350 | 1,350 | 1,313.5 | 1,319 | -28 | -2.1% | 117,200 |
| 2016/10/20 | 1,322 | 1,349 | 1,317.5 | 1,347 | +22 | +1.7% | 99,200 |
| 2016/10/19 | 1,305.5 | 1,325 | 1,295 | 1,325 | +19.5 | +1.5% | 86,000 |
| 2016/10/18 | 1,305 | 1,308 | 1,296.5 | 1,305.5 | +5.5 | +0.4% | 49,200 |
| 2016/10/17 | 1,301.5 | 1,302.5 | 1,288.5 | 1,300 | -4.5 | -0.3% | 40,200 |
| 2016/10/14 | 1,297 | 1,310 | 1,292.5 | 1,304.5 | +7.5 | +0.6% | 84,600 |
1901～
1950
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
