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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 2015/12/17 | 1,465 | 1,600 | 1,462.5 | 1,595 | +169.5 | +11.9% | 833,800 |
| 2015/12/16 | 1,439.5 | 1,491 | 1,412 | 1,425.5 | +81 | +6% | 567,000 |
| 2015/12/15 | 1,355 | 1,380 | 1,341.5 | 1,344.5 | -1.5 | -0.1% | 98,200 |
| 2015/12/14 | 1,314 | 1,349 | 1,312.5 | 1,346 | -11.5 | -0.8% | 108,600 |
| 2015/12/11 | 1,373.5 | 1,393.5 | 1,353 | 1,357.5 | -14.5 | -1.1% | 132,600 |
| 2015/12/10 | 1,372.5 | 1,382.5 | 1,359 | 1,372 | +3 | +0.2% | 210,800 |
| 2015/12/09 | 1,344.5 | 1,380 | 1,344.5 | 1,369 | +24.5 | +1.8% | 202,600 |
| 2015/12/08 | 1,351 | 1,368 | 1,339.5 | 1,344.5 | -21.5 | -1.6% | 55,400 |
| 2015/12/07 | 1,340 | 1,373 | 1,340 | 1,366 | +37.5 | +2.8% | 90,600 |
| 2015/12/04 | 1,340 | 1,348 | 1,328 | 1,328.5 | -41 | -3% | 61,800 |
| 2015/12/03 | 1,348.5 | 1,374 | 1,338 | 1,369.5 | +19.5 | +1.4% | 70,000 |
| 2015/12/02 | 1,369 | 1,369 | 1,345 | 1,350 | -18.5 | -1.4% | 72,400 |
| 2015/12/01 | 1,351.5 | 1,373.5 | 1,347.5 | 1,368.5 | +20 | +1.5% | 194,200 |
| 2015/11/30 | 1,378 | 1,379 | 1,333.5 | 1,348.5 | -10 | -0.7% | 152,200 |
| 2015/11/27 | 1,342 | 1,378 | 1,342 | 1,358.5 | +16.5 | +1.2% | 176,400 |
| 2015/11/26 | 1,350 | 1,361.5 | 1,336 | 1,342 | -1.5 | -0.1% | 100,200 |
| 2015/11/25 | 1,343 | 1,360 | 1,330.5 | 1,343.5 | -7 | -0.5% | 61,600 |
2151～
2200
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 | 176,500円 | +8.2% | +5.5% | 2.27% | 12.58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 | 267,100円 | +6.3% | +3.5% | 3.74% | 15.36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 | 237,300円 | +1.6% | +0.2% | 2.44% | 10.35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 | 270,600円 | -2.3% | -40.2% | 3.70% | 22.00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 | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39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
