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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/10/05 | 1,117.5 | 1,117.5 | 1,076.5 | 1,101.5 | +34 | +3.2% | 239,600 |
| 2015/10/02 | 1,108.5 | 1,114.5 | 1,060 | 1,067.5 | -42 | -3.8% | 141,400 |
| 2015/10/01 | 1,104 | 1,117.5 | 1,090.5 | 1,109.5 | +7.5 | +0.7% | 58,200 |
| 2015/09/30 | 1,089.5 | 1,121.5 | 1,085.5 | 1,102 | +31.5 | +2.9% | 64,800 |
| 2015/09/29 | 1,100 | 1,114 | 1,064.5 | 1,070.5 | -51 | -4.5% | 80,000 |
| 2015/09/28 | 1,129.5 | 1,140 | 1,107 | 1,121.5 | +14 | +1.3% | 98,600 |
| 2015/09/25 | 1,092.5 | 1,108.5 | 1,060.5 | 1,107.5 | +22.5 | +2.1% | 234,800 |
| 2015/09/24 | 1,145 | 1,146.5 | 1,085 | 1,085 | -97.5 | -8.2% | 221,600 |
| 2015/09/18 | 1,185.5 | 1,205.5 | 1,175 | 1,182.5 | -8.5 | -0.7% | 101,200 |
| 2015/09/17 | 1,161 | 1,204 | 1,158.5 | 1,191 | +40 | +3.5% | 143,200 |
| 2015/09/16 | 1,149.5 | 1,175 | 1,140 | 1,151 | +18.5 | +1.6% | 54,600 |
| 2015/09/15 | 1,112 | 1,159.5 | 1,112 | 1,132.5 | +21.5 | +1.9% | 79,400 |
| 2015/09/14 | 1,128.5 | 1,136.5 | 1,105.5 | 1,111 | -23 | -2% | 121,600 |
| 2015/09/11 | 1,101 | 1,171 | 1,097 | 1,134 | -8 | -0.7% | 196,800 |
| 2015/09/10 | 1,164 | 1,164 | 1,129 | 1,142 | -51 | -4.3% | 139,400 |
| 2015/09/09 | 1,184.5 | 1,196 | 1,175 | 1,193 | +42 | +3.6% | 122,600 |
| 2015/09/08 | 1,246 | 1,267.5 | 1,142 | 1,151 | -95 | -7.6% | 133,200 |
2201～
2250
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 | 175,500円 | +8.2% | +5.5% | 2.28% | 12.50倍 | 1.31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 | 266,900円 | +6.3% | +3.5% | 3.75% | 15.35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 | 238,700円 | +1.6% | +0.2% | 2.43% | 10.41倍 | 1.10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 | 270,400円 | -2.3% | -40.2% | 3.70% | 21.98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 | 272,200円 | +4.6% | +4.1% | 2.94% | 11.42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
