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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 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 |
| 2016/10/13 | 1,309 | 1,310 | 1,291.5 | 1,297 | -2 | -0.2% | 78,400 |
| 2016/10/12 | 1,297.5 | 1,308.5 | 1,295 | 1,299 | -6 | -0.5% | 114,000 |
| 2016/10/11 | 1,284.5 | 1,309.5 | 1,284.5 | 1,305 | +24 | +1.9% | 112,800 |
| 2016/10/07 | 1,309.5 | 1,309.5 | 1,272 | 1,281 | -28.5 | -2.2% | 126,600 |
| 2016/10/06 | 1,294 | 1,329.5 | 1,294 | 1,309.5 | +24.5 | +1.9% | 221,200 |
| 2016/10/05 | 1,241.5 | 1,289 | 1,241.5 | 1,285 | +49 | +4% | 292,400 |
| 2016/10/04 | 1,201.5 | 1,236.5 | 1,193.5 | 1,236 | +37 | +3.1% | 118,400 |
| 2016/10/03 | 1,214 | 1,220 | 1,194.5 | 1,199 | +4 | +0.3% | 95,200 |
| 2016/09/30 | 1,195.5 | 1,215 | 1,179.5 | 1,195 | -20.5 | -1.7% | 127,000 |
| 2016/09/29 | 1,220 | 1,222.5 | 1,206.5 | 1,215.5 | +10.5 | +0.9% | 92,400 |
| 2016/09/28 | 1,211.5 | 1,216.5 | 1,193.5 | 1,205 | -11.5 | -0.9% | 100,800 |
| 2016/09/27 | 1,196.5 | 1,216.5 | 1,172.5 | 1,216.5 | +14 | +1.2% | 136,800 |
| 2016/09/26 | 1,210 | 1,223.5 | 1,196.5 | 1,202.5 | -1 | -0.1% | 95,800 |
| 2016/09/23 | 1,189.5 | 1,204.5 | 1,177 | 1,203.5 | +15 | +1.3% | 112,000 |
| 2016/09/21 | 1,169.5 | 1,189.5 | 1,155 | 1,188.5 | +28.5 | +2.5% | 141,800 |
| 2016/09/20 | 1,134.5 | 1,163 | 1,120 | 1,160 | +20.5 | +1.8% | 119,000 |
1951～
2000
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
