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 |
|---|---|---|---|---|---|---|---|
| 2016/03/03 | 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 |
| 2016/02/08 | 1,400 | 1,492 | 1,400 | 1,484 | +83 | +5.9% | 181,000 |
| 2016/02/05 | 1,399.5 | 1,418.5 | 1,378.5 | 1,401 | +1.5 | +0.1% | 136,400 |
| 2016/02/04 | 1,405 | 1,425.5 | 1,390.5 | 1,399.5 | -31 | -2.2% | 120,600 |
| 2016/02/03 | 1,411.5 | 1,459.5 | 1,382 | 1,430.5 | -21 | -1.4% | 124,000 |
| 2016/02/02 | 1,540 | 1,540 | 1,442.5 | 1,451.5 | -106 | -6.8% | 194,600 |
| 2016/02/01 | 1,449 | 1,587.5 | 1,442 | 1,557.5 | +58.5 | +3.9% | 334,400 |
| 2016/01/29 | 1,443 | 1,505 | 1,426 | 1,499 | +56.5 | +3.9% | 249,400 |
| 2016/01/28 | 1,443 | 1,480 | 1,439 | 1,442.5 | -23 | -1.6% | 220,000 |
| 2016/01/27 | 1,364 | 1,473.5 | 1,351 | 1,465.5 | +149.5 | +11.4% | 268,600 |
| 2016/01/26 | 1,320 | 1,336 | 1,314 | 1,316 | -42.5 | -3.1% | 47,800 |
| 2016/01/25 | 1,400 | 1,400 | 1,351.5 | 1,358.5 | -0.5 | ±0% | 108,200 |
| 2016/01/22 | 1,347.5 | 1,359 | 1,299.5 | 1,359 | +61.5 | +4.7% | 104,000 |
| 2016/01/21 | 1,312 | 1,349 | 1,297.5 | 1,297.5 | -26 | -2% | 141,200 |
| 2016/01/20 | 1,326.5 | 1,360 | 1,316.5 | 1,323.5 | +6 | +0.5% | 189,200 |
| 2016/01/19 | 1,321 | 1,347.5 | 1,295.5 | 1,317.5 | -7.5 | -0.6% | 118,200 |
| 2016/01/18 | 1,285.5 | 1,332.5 | 1,285.5 | 1,325 | -3.5 | -0.3% | 98,200 |
| 2016/01/15 | 1,361.5 | 1,384 | 1,321.5 | 1,328.5 | -14 | -1% | 116,400 |
| 2016/01/14 | 1,354.5 | 1,370.5 | 1,315 | 1,342.5 | -57 | -4.1% | 132,000 |
| 2016/01/13 | 1,330.5 | 1,405 | 1,330.5 | 1,399.5 | +80 | +6.1% | 136,600 |
| 2016/01/12 | 1,378.5 | 1,391.5 | 1,315.5 | 1,319.5 | -59 | -4.3% | 174,400 |
| 2016/01/08 | 1,405.5 | 1,423 | 1,375 | 1,378.5 | -43 | -3% | 136,000 |
| 2016/01/07 | 1,409 | 1,435.5 | 1,402 | 1,421.5 | +4 | +0.3% | 166,400 |
| 2016/01/06 | 1,454 | 1,460.5 | 1,395 | 1,417.5 | -31 | -2.1% | 112,400 |
| 2016/01/05 | 1,451.5 | 1,475.5 | 1,446.5 | 1,448.5 | -25.5 | -1.7% | 123,200 |
| 2016/01/04 | 1,480 | 1,502.5 | 1,452 | 1,474 | -33.5 | -2.2% | 167,200 |
| 2015/12/30 | 1,463.5 | 1,517.5 | 1,425 | 1,507.5 | +69 | +4.8% | 284,000 |
| 2015/12/29 | 1,410.5 | 1,442.5 | 1,398.5 | 1,438.5 | +29 | +2.1% | 105,800 |
| 2015/12/28 | 1,407.5 | 1,439.5 | 1,392 | 1,409.5 | -21.5 | -1.5% | 239,600 |
| 2015/12/25 | 1,439 | 1,446.5 | 1,413 | 1,431 | -32.5 | -2.2% | 169,200 |
| 2015/12/24 | 1,482 | 1,489 | 1,458 | 1,463.5 | -15.5 | -1% | 93,800 |
| 2015/12/22 | 1,522.5 | 1,522.5 | 1,454 | 1,479 | -48.5 | -3.2% | 221,800 |
| 2015/12/21 | 1,495 | 1,532.5 | 1,477 | 1,527.5 | +12.5 | +0.8% | 219,200 |
| 2015/12/18 | 1,590 | 1,617.5 | 1,499.5 | 1,515 | -80 | -5% | 550,200 |
2101～
2150
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
