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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 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 |
| 2016/07/29 | 1,222.5 | 1,236 | 1,162.5 | 1,196 | -31.5 | -2.6% | 425,000 |
| 2016/07/28 | 1,266.5 | 1,267 | 1,225.5 | 1,227.5 | -28 | -2.2% | 267,000 |
| 2016/07/27 | 1,225 | 1,263.5 | 1,213.5 | 1,255.5 | +30 | +2.4% | 416,000 |
| 2016/07/26 | 1,290.5 | 1,301 | 1,196 | 1,225.5 | -90 | -6.8% | 508,000 |
| 2016/07/25 | 1,395 | 1,421 | 1,310.5 | 1,315.5 | -154.5 | -10.5% | 666,000 |
| 2016/07/22 | 1,425.5 | 1,485.5 | 1,425.5 | 1,470 | +23 | +1.6% | 188,600 |
| 2016/07/21 | 1,467.5 | 1,470 | 1,431 | 1,447 | -6 | -0.4% | 61,400 |
| 2016/07/20 | 1,438.5 | 1,454.5 | 1,415.5 | 1,453 | +6.5 | +0.4% | 145,800 |
| 2016/07/19 | 1,450 | 1,454 | 1,422.5 | 1,446.5 | -7.5 | -0.5% | 174,000 |
| 2016/07/15 | 1,422.5 | 1,474.5 | 1,398.5 | 1,454 | +64 | +4.6% | 297,400 |
| 2016/07/14 | 1,402.5 | 1,419 | 1,384.5 | 1,390 | -12.5 | -0.9% | 89,000 |
| 2016/07/13 | 1,401.5 | 1,429.5 | 1,385.5 | 1,402.5 | +40 | +2.9% | 339,400 |
| 2016/07/12 | 1,363.5 | 1,385.5 | 1,353.5 | 1,362.5 | +39.5 | +3% | 163,000 |
| 2016/07/11 | 1,294 | 1,343.5 | 1,287.5 | 1,323 | +43.5 | +3.4% | 139,600 |
| 2016/07/08 | 1,324 | 1,329.5 | 1,275.5 | 1,279.5 | -46 | -3.5% | 74,600 |
| 2016/07/07 | 1,350 | 1,350 | 1,313 | 1,325.5 | +0.5 | ±0% | 313,400 |
| 2016/07/06 | 1,302.5 | 1,335.5 | 1,286 | 1,325 | +9.5 | +0.7% | 289,800 |
2001～
2050
件表示中 / 5693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 | 178,400円 | +8.2% | +5.5% | 2.24% | 12.71倍 | 1.33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 |
| 日セラミ | 265,400円 | +6.3% | +3.5% | 3.77% | 15.26倍 | 1.18倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ホーチキ | 237,000円 | +1.6% | +0.2% | 2.45% | 10.34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 | 272,600円 | -2.3% | -40.2% | 3.67% | 22.16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 | 269,200円 | +4.6% | +4.1% | 2.97% | 11.30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 |
市場注目の銘柄
チャート関連のコラム
