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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 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 |
| 2016/03/03 | 1,462 | 1,480 | 1,418 | 1,457.5 | +4.5 | +0.3% | 192,200 |
| 2016/03/02 | 1,453 | 1,467 | 1,435.5 | 1,453 | +25 | +1.8% | 176,000 |
| 2016/03/01 | 1,426 | 1,443.5 | 1,399 | 1,428 | -17 | -1.2% | 151,400 |
| 2016/02/29 | 1,467 | 1,492 | 1,437 | 1,445 | -3 | -0.2% | 245,800 |
| 2016/02/26 | 1,473.5 | 1,512.5 | 1,445 | 1,448 | -6.5 | -0.4% | 152,800 |
| 2016/02/25 | 1,389.5 | 1,460 | 1,389.5 | 1,454.5 | +76 | +5.5% | 104,000 |
| 2016/02/24 | 1,346 | 1,400 | 1,345 | 1,378.5 | +19.5 | +1.4% | 77,400 |
| 2016/02/23 | 1,387.5 | 1,416 | 1,346.5 | 1,359 | -26 | -1.9% | 136,800 |
| 2016/02/22 | 1,379 | 1,394.5 | 1,362.5 | 1,385 | +0.5 | ±0% | 82,000 |
| 2016/02/19 | 1,349 | 1,391.5 | 1,348 | 1,384.5 | +5 | +0.4% | 102,600 |
| 2016/02/18 | 1,360 | 1,398.5 | 1,360 | 1,379.5 | +59 | +4.5% | 152,800 |
| 2016/02/17 | 1,306.5 | 1,359 | 1,296.5 | 1,320.5 | +9.5 | +0.7% | 141,200 |
| 2016/02/16 | 1,313 | 1,360 | 1,284.5 | 1,311 | -9 | -0.7% | 211,000 |
| 2016/02/15 | 1,282 | 1,345 | 1,235.5 | 1,320 | +163 | +14.1% | 186,600 |
| 2016/02/12 | 1,135.5 | 1,210 | 1,112 | 1,157 | -78.5 | -6.4% | 363,000 |
| 2016/02/10 | 1,275.5 | 1,300 | 1,216.5 | 1,235.5 | -33 | -2.6% | 118,600 |
| 2016/02/09 | 1,409 | 1,434 | 1,255.5 | 1,268.5 | -215.5 | -14.5% | 350,400 |
2101～
2150
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 | 271,000円 | -2.3% | -40.2% | 3.69% | 22.03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
