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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 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 |
| 2016/04/20 | 1,935 | 1,947.5 | 1,897.5 | 1,915 | +12.5 | +0.7% | 112,000 |
| 2016/04/19 | 1,942.5 | 1,955 | 1,885 | 1,902.5 | +10 | +0.5% | 172,400 |
| 2016/04/18 | 1,857.5 | 1,917.5 | 1,857.5 | 1,892.5 | -50 | -2.6% | 107,600 |
| 2016/04/15 | 1,882.5 | 1,945 | 1,875 | 1,942.5 | +27.5 | +1.4% | 105,000 |
| 2016/04/14 | 1,930 | 1,940 | 1,885 | 1,915 | -10 | -0.5% | 229,400 |
| 2016/04/13 | 1,850 | 1,982.5 | 1,850 | 1,925 | +132.5 | +7.4% | 342,200 |
| 2016/04/12 | 1,815 | 1,822.5 | 1,777.5 | 1,792.5 | -22.5 | -1.2% | 124,800 |
| 2016/04/11 | 1,792.5 | 1,822.5 | 1,770 | 1,815 | +25 | +1.4% | 140,200 |
| 2016/04/08 | 1,682.5 | 1,805 | 1,665 | 1,790 | +100 | +5.9% | 236,600 |
| 2016/04/07 | 1,667.5 | 1,720 | 1,660 | 1,690 | +17.5 | +1% | 161,800 |
| 2016/04/06 | 1,690 | 1,692.5 | 1,652.5 | 1,672.5 | -35 | -2% | 183,800 |
| 2016/04/05 | 1,767.5 | 1,780 | 1,700 | 1,707.5 | -72.5 | -4.1% | 141,000 |
| 2016/04/04 | 1,782.5 | 1,812.5 | 1,755 | 1,780 | -10 | -0.6% | 176,200 |
| 2016/04/01 | 1,832.5 | 1,842.5 | 1,775 | 1,790 | -7.5 | -0.4% | 271,200 |
| 2016/03/31 | 1,827.5 | 1,827.5 | 1,772.5 | 1,797.5 | -35 | -1.9% | 250,000 |
| 2016/03/30 | 1,792.5 | 1,835 | 1,752.5 | 1,832.5 | +62.5 | +3.5% | 250,800 |
| 2016/03/29 | 1,722.5 | 1,770 | 1,710 | 1,770 | +55 | +3.2% | 215,400 |
| 2016/03/28 | 1,680 | 1,745 | 1,675 | 1,715 | +40 | +2.4% | 163,400 |
| 2016/03/25 | 1,710 | 1,735 | 1,672.5 | 1,675 | -27.5 | -1.6% | 160,600 |
| 2016/03/24 | 1,682.5 | 1,722.5 | 1,652.5 | 1,702.5 | +20 | +1.2% | 153,200 |
| 2016/03/23 | 1,650 | 1,697.5 | 1,642.5 | 1,682.5 | +52.5 | +3.2% | 142,400 |
| 2016/03/22 | 1,700 | 1,745 | 1,610 | 1,630 | -82.5 | -4.8% | 323,800 |
| 2016/03/18 | 1,685 | 1,735 | 1,675 | 1,712.5 | +37.5 | +2.2% | 361,600 |
| 2016/03/17 | 1,647.5 | 1,680 | 1,630 | 1,675 | +32.5 | +2% | 237,000 |
| 2016/03/16 | 1,612.5 | 1,647.5 | 1,612.5 | 1,642.5 | +30 | +1.9% | 196,600 |
| 2016/03/15 | 1,552.5 | 1,630 | 1,547.5 | 1,612.5 | +60 | +3.9% | 253,000 |
| 2016/03/14 | 1,542.5 | 1,572.5 | 1,527.5 | 1,552.5 | +37.5 | +2.5% | 159,000 |
| 2016/03/11 | 1,489.5 | 1,540 | 1,479 | 1,515 | +2.5 | +0.2% | 266,600 |
| 2016/03/10 | 1,485 | 1,520 | 1,473.5 | 1,512.5 | +56 | +3.8% | 166,400 |
| 2016/03/09 | 1,447.5 | 1,463 | 1,440 | 1,456.5 | +9 | +0.6% | 138,600 |
| 2016/03/08 | 1,443.5 | 1,457 | 1,397.5 | 1,447.5 | -2 | -0.1% | 124,400 |
| 2016/03/07 | 1,450.5 | 1,457.5 | 1,416 | 1,449.5 | +1.5 | +0.1% | 195,000 |
| 2016/03/04 | 1,449 | 1,464 | 1,424.5 | 1,448 | -9.5 | -0.7% | 125,400 |
2051～
2100
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
