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 |
|---|---|---|---|---|---|---|---|
| 2016/10/13 | 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 |
| 2016/09/16 | 1,124.5 | 1,139.5 | 1,118.5 | 1,139.5 | +19 | +1.7% | 98,800 |
| 2016/09/15 | 1,142 | 1,145 | 1,115 | 1,120.5 | -22 | -1.9% | 87,000 |
| 2016/09/14 | 1,134.5 | 1,163 | 1,131.5 | 1,142.5 | -9.5 | -0.8% | 73,400 |
| 2016/09/13 | 1,141.5 | 1,156 | 1,140.5 | 1,152 | +29.5 | +2.6% | 123,000 |
| 2016/09/12 | 1,136 | 1,144.5 | 1,115 | 1,122.5 | -37.5 | -3.2% | 126,400 |
| 2016/09/09 | 1,162 | 1,188.5 | 1,156.5 | 1,160 | -19 | -1.6% | 96,400 |
| 2016/09/08 | 1,180.5 | 1,184 | 1,162.5 | 1,179 | +0.5 | ±0% | 135,800 |
| 2016/09/07 | 1,168.5 | 1,179.5 | 1,152 | 1,178.5 | -17 | -1.4% | 249,400 |
| 2016/09/06 | 1,199 | 1,212 | 1,180 | 1,195.5 | +20.5 | +1.7% | 388,400 |
| 2016/09/05 | 1,136.5 | 1,177.5 | 1,121.5 | 1,175 | +46 | +4.1% | 277,200 |
| 2016/09/02 | 1,100 | 1,130.5 | 1,100 | 1,129 | +32 | +2.9% | 151,400 |
| 2016/09/01 | 1,091 | 1,103.5 | 1,084.5 | 1,097 | +9.5 | +0.9% | 85,000 |
| 2016/08/31 | 1,085.5 | 1,089.5 | 1,077.5 | 1,087.5 | +13 | +1.2% | 45,000 |
| 2016/08/30 | 1,071 | 1,076.5 | 1,064 | 1,074.5 | +6.5 | +0.6% | 36,000 |
| 2016/08/29 | 1,065 | 1,078 | 1,063 | 1,068 | +12.5 | +1.2% | 75,400 |
| 2016/08/26 | 1,077.5 | 1,077.5 | 1,054 | 1,055.5 | -31 | -2.9% | 95,600 |
| 2016/08/25 | 1,090 | 1,096 | 1,083 | 1,086.5 | +4.5 | +0.4% | 33,200 |
| 2016/08/24 | 1,082.5 | 1,096.5 | 1,074 | 1,082 | -3 | -0.3% | 76,000 |
| 2016/08/23 | 1,069.5 | 1,103 | 1,069.5 | 1,085 | +4.5 | +0.4% | 77,600 |
| 2016/08/22 | 1,090 | 1,092 | 1,063.5 | 1,080.5 | -18.5 | -1.7% | 175,600 |
| 2016/08/19 | 1,089.5 | 1,102 | 1,081 | 1,099 | +9 | +0.8% | 74,000 |
| 2016/08/18 | 1,129 | 1,140 | 1,088 | 1,090 | -49.5 | -4.3% | 134,600 |
| 2016/08/17 | 1,105.5 | 1,147.5 | 1,100.5 | 1,139.5 | +19.5 | +1.7% | 229,000 |
| 2016/08/16 | 1,125 | 1,140 | 1,116.5 | 1,120 | +7 | +0.6% | 198,400 |
| 2016/08/15 | 1,117 | 1,137.5 | 1,110 | 1,113 | -11.5 | -1% | 102,400 |
| 2016/08/12 | 1,124 | 1,129.5 | 1,107 | 1,124.5 | +10.5 | +0.9% | 83,200 |
| 2016/08/10 | 1,115 | 1,123.5 | 1,105 | 1,114 | ±0 | ±0% | 83,000 |
| 2016/08/09 | 1,098.5 | 1,114.5 | 1,084 | 1,114 | +18 | +1.6% | 148,400 |
| 2016/08/08 | 1,095.5 | 1,109 | 1,086.5 | 1,096 | -7.5 | -0.7% | 253,000 |
| 2016/08/05 | 1,115 | 1,127 | 1,095 | 1,103.5 | -20 | -1.8% | 260,000 |
| 2016/08/04 | 1,149.5 | 1,150 | 1,104 | 1,123.5 | -42.5 | -3.6% | 387,000 |
| 2016/08/03 | 1,162.5 | 1,185 | 1,147.5 | 1,166 | +1.5 | +0.1% | 196,000 |
| 2016/08/02 | 1,174 | 1,185 | 1,164.5 | 1,164.5 | -20 | -1.7% | 102,400 |
| 2016/08/01 | 1,185 | 1,195 | 1,163.5 | 1,184.5 | -11.5 | -1% | 123,000 |
1951～
2000
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
