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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 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 |
| 2016/07/05 | 1,316.5 | 1,335 | 1,311.5 | 1,315.5 | -18.5 | -1.4% | 187,400 |
| 2016/07/04 | 1,343.5 | 1,357 | 1,328 | 1,334 | -11 | -0.8% | 125,800 |
| 2016/07/01 | 1,319 | 1,366.5 | 1,311.5 | 1,345 | +32 | +2.4% | 196,000 |
| 2016/06/30 | 1,351 | 1,356 | 1,310 | 1,313 | -32.5 | -2.4% | 158,400 |
| 2016/06/29 | 1,335 | 1,349 | 1,300 | 1,345.5 | +19 | +1.4% | 236,000 |
| 2016/06/28 | 1,297.5 | 1,342 | 1,283 | 1,326.5 | +32.5 | +2.5% | 220,000 |
| 2016/06/27 | 1,300 | 1,322 | 1,251 | 1,294 | +3.5 | +0.3% | 310,200 |
| 2016/06/24 | 1,400.5 | 1,412 | 1,253 | 1,290.5 | -94.5 | -6.8% | 317,800 |
| 2016/06/23 | 1,390 | 1,400 | 1,361.5 | 1,385 | -3 | -0.2% | 179,000 |
| 2016/06/22 | 1,431.5 | 1,432.5 | 1,371 | 1,388 | -57 | -3.9% | 216,400 |
| 2016/06/21 | 1,427.5 | 1,451.5 | 1,415 | 1,445 | +2.5 | +0.2% | 199,200 |
| 2016/06/20 | 1,424.5 | 1,455 | 1,423.5 | 1,442.5 | +36 | +2.6% | 109,000 |
| 2016/06/17 | 1,421 | 1,434.5 | 1,397 | 1,406.5 | -28 | -2% | 244,200 |
| 2016/06/16 | 1,493 | 1,510 | 1,421.5 | 1,434.5 | -33.5 | -2.3% | 195,400 |
| 2016/06/15 | 1,490.5 | 1,500 | 1,453.5 | 1,468 | -32 | -2.1% | 326,600 |
| 2016/06/14 | 1,535 | 1,535 | 1,466.5 | 1,500 | -67.5 | -4.3% | 242,800 |
| 2016/06/13 | 1,587.5 | 1,595 | 1,542.5 | 1,567.5 | -55 | -3.4% | 215,400 |
| 2016/06/10 | 1,675 | 1,677.5 | 1,617.5 | 1,622.5 | -65 | -3.9% | 210,000 |
| 2016/06/09 | 1,700 | 1,705 | 1,665 | 1,687.5 | +12.5 | +0.7% | 120,400 |
| 2016/06/08 | 1,665 | 1,675 | 1,642.5 | 1,675 | ±0 | ±0% | 175,600 |
| 2016/06/07 | 1,720 | 1,725 | 1,655 | 1,675 | -52.5 | -3% | 231,200 |
| 2016/06/06 | 1,720 | 1,752.5 | 1,690 | 1,727.5 | -47.5 | -2.7% | 236,400 |
| 2016/06/03 | 1,692.5 | 1,777.5 | 1,692.5 | 1,775 | +90 | +5.3% | 238,800 |
| 2016/06/02 | 1,712.5 | 1,712.5 | 1,660 | 1,685 | -47.5 | -2.7% | 157,400 |
| 2016/06/01 | 1,745 | 1,775 | 1,715 | 1,732.5 | -12.5 | -0.7% | 172,600 |
| 2016/05/31 | 1,722.5 | 1,772.5 | 1,707.5 | 1,745 | +57.5 | +3.4% | 852,800 |
| 2016/05/30 | 1,662.5 | 1,690 | 1,640 | 1,687.5 | +42.5 | +2.6% | 145,600 |
| 2016/05/27 | 1,642.5 | 1,657.5 | 1,627.5 | 1,645 | +15 | +0.9% | 105,200 |
| 2016/05/26 | 1,642.5 | 1,647.5 | 1,600 | 1,630 | +2.5 | +0.2% | 81,400 |
| 2016/05/25 | 1,655 | 1,660 | 1,622.5 | 1,627.5 | -5 | -0.3% | 85,200 |
| 2016/05/24 | 1,645 | 1,660 | 1,625 | 1,632.5 | -17.5 | -1.1% | 123,600 |
| 2016/05/23 | 1,677.5 | 1,677.5 | 1,607.5 | 1,650 | +5 | +0.3% | 209,400 |
| 2016/05/20 | 1,565 | 1,657.5 | 1,562.5 | 1,645 | +72.5 | +4.6% | 285,600 |
2001～
2050
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
