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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/24 | 1,380 | 1,384.5 | 1,336.5 | 1,350.5 | -29.5 | -2.1% | 217,200 |
| 2015/11/20 | 1,314 | 1,384 | 1,312 | 1,380 | +66 | +5% | 401,600 |
| 2015/11/19 | 1,285 | 1,317.5 | 1,270 | 1,314 | +35.5 | +2.8% | 305,000 |
| 2015/11/18 | 1,235 | 1,279.5 | 1,233 | 1,278.5 | +43.5 | +3.5% | 215,200 |
| 2015/11/17 | 1,250 | 1,250 | 1,225 | 1,235 | +11 | +0.9% | 91,600 |
| 2015/11/16 | 1,207.5 | 1,227.5 | 1,194 | 1,224 | +31.5 | +2.6% | 133,600 |
| 2015/11/13 | 1,166 | 1,197.5 | 1,165.5 | 1,192.5 | +21 | +1.8% | 85,600 |
| 2015/11/12 | 1,173.5 | 1,182.5 | 1,161 | 1,171.5 | +0.5 | ±0% | 96,000 |
| 2015/11/11 | 1,169.5 | 1,182 | 1,158.5 | 1,171 | -9.5 | -0.8% | 78,800 |
| 2015/11/10 | 1,179 | 1,194.5 | 1,152 | 1,180.5 | -23.5 | -2% | 212,400 |
| 2015/11/09 | 1,155 | 1,205.5 | 1,077.5 | 1,204 | +44 | +3.8% | 325,600 |
| 2015/11/06 | 1,175 | 1,191 | 1,152.5 | 1,160 | -14.5 | -1.2% | 93,400 |
| 2015/11/05 | 1,186.5 | 1,186.5 | 1,169.5 | 1,174.5 | +1 | +0.1% | 48,000 |
| 2015/11/04 | 1,174.5 | 1,198.5 | 1,164.5 | 1,173.5 | +29 | +2.5% | 162,800 |
| 2015/11/02 | 1,156 | 1,156 | 1,127 | 1,144.5 | -7.5 | -0.7% | 72,400 |
| 2015/10/30 | 1,174.5 | 1,180 | 1,114.5 | 1,152 | -20.5 | -1.7% | 111,800 |
| 2015/10/29 | 1,162.5 | 1,180.5 | 1,155.5 | 1,172.5 | +23 | +2% | 184,400 |
| 2015/10/28 | 1,139.5 | 1,150.5 | 1,130.5 | 1,149.5 | +25 | +2.2% | 104,000 |
| 2015/10/27 | 1,143.5 | 1,143.5 | 1,123.5 | 1,124.5 | -9.5 | -0.8% | 51,400 |
| 2015/10/26 | 1,123.5 | 1,147 | 1,115 | 1,134 | +28 | +2.5% | 150,600 |
| 2015/10/23 | 1,102 | 1,113.5 | 1,090 | 1,106 | +29 | +2.7% | 97,000 |
| 2015/10/22 | 1,070 | 1,090 | 1,070 | 1,077 | -2.5 | -0.2% | 102,600 |
| 2015/10/21 | 1,067.5 | 1,083.5 | 1,066 | 1,079.5 | +7 | +0.7% | 104,000 |
| 2015/10/20 | 1,079 | 1,080 | 1,069 | 1,072.5 | -6.5 | -0.6% | 41,800 |
| 2015/10/19 | 1,070.5 | 1,093.5 | 1,068 | 1,079 | +9.5 | +0.9% | 77,000 |
| 2015/10/16 | 1,112 | 1,112 | 1,065 | 1,069.5 | -36 | -3.3% | 203,400 |
| 2015/10/15 | 1,093 | 1,113.5 | 1,080 | 1,105.5 | +13 | +1.2% | 119,800 |
| 2015/10/14 | 1,110 | 1,117.5 | 1,081 | 1,092.5 | -21.5 | -1.9% | 147,000 |
| 2015/10/13 | 1,109 | 1,122.5 | 1,106 | 1,114 | +4.5 | +0.4% | 129,800 |
| 2015/10/09 | 1,107 | 1,113.5 | 1,087.5 | 1,109.5 | +4 | +0.4% | 120,000 |
| 2015/10/08 | 1,112.5 | 1,127.5 | 1,099.5 | 1,105.5 | -7 | -0.6% | 114,200 |
| 2015/10/07 | 1,115.5 | 1,121.5 | 1,101 | 1,112.5 | -13.5 | -1.2% | 144,400 |
| 2015/10/06 | 1,121 | 1,146.5 | 1,121 | 1,126 | +24.5 | +2.2% | 106,800 |
2151～
2200
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
