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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/19 | 1,547.5 | 1,620 | 1,545 | 1,572.5 | +45 | +2.9% | 204,000 |
| 2016/05/18 | 1,560 | 1,567.5 | 1,515 | 1,527.5 | -32.5 | -2.1% | 107,800 |
| 2016/05/17 | 1,540 | 1,570 | 1,540 | 1,560 | +17.5 | +1.1% | 78,600 |
| 2016/05/16 | 1,547.5 | 1,572.5 | 1,540 | 1,542.5 | +7.5 | +0.5% | 172,200 |
| 2016/05/13 | 1,510 | 1,550 | 1,497.5 | 1,535 | +17.5 | +1.2% | 188,800 |
| 2016/05/12 | 1,530 | 1,550 | 1,507.5 | 1,517.5 | -25 | -1.6% | 175,200 |
| 2016/05/11 | 1,532.5 | 1,560 | 1,527.5 | 1,542.5 | +2.5 | +0.2% | 266,800 |
| 2016/05/10 | 1,555 | 1,597.5 | 1,492.5 | 1,540 | -187.5 | -10.9% | 1,182,600 |
| 2016/05/09 | 1,795 | 1,800 | 1,632.5 | 1,727.5 | -72.5 | -4% | 312,600 |
| 2016/05/06 | 1,745 | 1,805 | 1,722.5 | 1,800 | +45 | +2.6% | 238,200 |
| 2016/05/02 | 1,730 | 1,760 | 1,717.5 | 1,755 | -17.5 | -1% | 100,200 |
| 2016/04/28 | 1,792.5 | 1,825 | 1,755 | 1,772.5 | -12.5 | -0.7% | 241,200 |
| 2016/04/27 | 1,800 | 1,817.5 | 1,765 | 1,785 | -15 | -0.8% | 259,000 |
| 2016/04/26 | 1,850 | 1,870 | 1,785 | 1,800 | -15 | -0.8% | 229,800 |
| 2016/04/25 | 1,867.5 | 1,875 | 1,802.5 | 1,815 | -85 | -4.5% | 255,000 |
| 2016/04/22 | 1,930 | 1,940 | 1,835 | 1,900 | -102.5 | -5.1% | 328,400 |
| 2016/04/21 | 1,927.5 | 2,007.5 | 1,907.5 | 2,002.5 | +87.5 | +4.6% | 214,200 |
2051～
2100
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 | 176,800円 | +8.2% | +5.5% | 2.26% | 12.60倍 | 1.32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 | 266,800円 | +6.3% | +3.5% | 3.75% | 15.34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 | 237,400円 | +1.6% | +0.2% | 2.44% | 10.36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 | 270,200円 | +4.6% | +4.1% | 2.96% | 11.34倍 | 1.12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
