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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 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 |
| 2015/09/07 | 1,222 | 1,250 | 1,203.5 | 1,246 | +16 | +1.3% | 46,200 |
| 2015/09/04 | 1,272.5 | 1,272.5 | 1,212.5 | 1,230 | -32 | -2.5% | 52,000 |
| 2015/09/03 | 1,272.5 | 1,297 | 1,257.5 | 1,262 | -6.5 | -0.5% | 61,400 |
| 2015/09/02 | 1,295 | 1,301.5 | 1,261 | 1,268.5 | -49.5 | -3.8% | 79,600 |
| 2015/09/01 | 1,345.5 | 1,349 | 1,311.5 | 1,318 | -29 | -2.2% | 79,600 |
| 2015/08/31 | 1,354 | 1,381.5 | 1,343.5 | 1,347 | -4 | -0.3% | 57,400 |
| 2015/08/28 | 1,353.5 | 1,370.5 | 1,331 | 1,351 | +72 | +5.6% | 61,000 |
| 2015/08/27 | 1,281 | 1,351 | 1,278 | 1,279 | +21.5 | +1.7% | 78,800 |
| 2015/08/26 | 1,220.5 | 1,265 | 1,211.5 | 1,257.5 | +44 | +3.6% | 60,600 |
| 2015/08/25 | 1,184.5 | 1,282 | 1,184.5 | 1,213.5 | -60.5 | -4.7% | 95,600 |
| 2015/08/24 | 1,286.5 | 1,338 | 1,271.5 | 1,274 | -37.5 | -2.9% | 105,400 |
| 2015/08/21 | 1,326 | 1,374.5 | 1,310 | 1,311.5 | -39.5 | -2.9% | 119,000 |
| 2015/08/20 | 1,396.5 | 1,396.5 | 1,351 | 1,351 | -57.5 | -4.1% | 59,600 |
| 2015/08/19 | 1,416 | 1,436 | 1,407 | 1,408.5 | -23.5 | -1.6% | 55,000 |
| 2015/08/18 | 1,400.5 | 1,434.5 | 1,400.5 | 1,432 | +27.5 | +2% | 43,600 |
| 2015/08/17 | 1,376.5 | 1,407.5 | 1,372 | 1,404.5 | +30 | +2.2% | 42,200 |
| 2015/08/14 | 1,410 | 1,411 | 1,362.5 | 1,374.5 | -43.5 | -3.1% | 88,400 |
| 2015/08/13 | 1,411.5 | 1,465 | 1,411 | 1,418 | -2 | -0.1% | 53,400 |
| 2015/08/12 | 1,451.5 | 1,451.5 | 1,406 | 1,420 | -42 | -2.9% | 92,800 |
| 2015/08/11 | 1,465 | 1,486.5 | 1,457.5 | 1,462 | +9 | +0.6% | 75,400 |
| 2015/08/10 | 1,419.5 | 1,466.5 | 1,405.5 | 1,453 | +37.5 | +2.6% | 94,600 |
| 2015/08/07 | 1,469 | 1,483 | 1,402.5 | 1,415.5 | -53.5 | -3.6% | 161,200 |
| 2015/08/06 | 1,400 | 1,496.5 | 1,395.5 | 1,469 | +104 | +7.6% | 426,400 |
| 2015/08/05 | 1,390 | 1,399.5 | 1,351 | 1,365 | -27 | -1.9% | 119,400 |
| 2015/08/04 | 1,391.5 | 1,394 | 1,372 | 1,392 | +3 | +0.2% | 61,800 |
| 2015/08/03 | 1,388 | 1,400 | 1,376.5 | 1,389 | +12.5 | +0.9% | 34,200 |
| 2015/07/31 | 1,365.5 | 1,377.5 | 1,356.5 | 1,376.5 | +1.5 | +0.1% | 53,200 |
| 2015/07/30 | 1,400 | 1,407 | 1,362.5 | 1,375 | -25 | -1.8% | 149,400 |
| 2015/07/29 | 1,426.5 | 1,426.5 | 1,393 | 1,400 | -31 | -2.2% | 67,400 |
| 2015/07/28 | 1,420 | 1,438.5 | 1,385.5 | 1,431 | +3 | +0.2% | 103,800 |
| 2015/07/27 | 1,444 | 1,446 | 1,419.5 | 1,428 | -21.5 | -1.5% | 54,800 |
| 2015/07/24 | 1,450 | 1,453.5 | 1,433.5 | 1,449.5 | ±0 | ±0% | 38,800 |
| 2015/07/23 | 1,430 | 1,455 | 1,428 | 1,449.5 | +21.5 | +1.5% | 66,600 |
2201～
2250
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
