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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/07/22 | 1,445 | 1,461 | 1,417 | 1,428 | -26 | -1.8% | 75,800 |
| 2015/07/21 | 1,410 | 1,465 | 1,400 | 1,454 | +60.5 | +4.3% | 109,000 |
| 2015/07/17 | 1,413.5 | 1,440 | 1,383 | 1,393.5 | -10.5 | -0.7% | 129,800 |
| 2015/07/16 | 1,332.5 | 1,412.5 | 1,332.5 | 1,404 | +86.5 | +6.6% | 213,000 |
| 2015/07/15 | 1,302 | 1,321.5 | 1,292 | 1,317.5 | +10.5 | +0.8% | 120,400 |
| 2015/07/14 | 1,311.5 | 1,312.5 | 1,298 | 1,307 | +12.5 | +1% | 87,600 |
| 2015/07/13 | 1,297.5 | 1,313.5 | 1,281 | 1,294.5 | +12 | +0.9% | 60,200 |
| 2015/07/10 | 1,263.5 | 1,300.5 | 1,257.5 | 1,282.5 | +19 | +1.5% | 89,800 |
| 2015/07/09 | 1,240 | 1,294 | 1,207 | 1,263.5 | -0.5 | ±0% | 133,000 |
| 2015/07/08 | 1,299 | 1,313.5 | 1,264 | 1,264 | -14.5 | -1.1% | 154,800 |
| 2015/07/07 | 1,259.5 | 1,292.5 | 1,259.5 | 1,278.5 | +30.5 | +2.4% | 62,600 |
| 2015/07/06 | 1,251 | 1,276 | 1,241.5 | 1,248 | -28 | -2.2% | 62,800 |
| 2015/07/03 | 1,273 | 1,283 | 1,267 | 1,276 | -8.5 | -0.7% | 35,200 |
| 2015/07/02 | 1,287.5 | 1,293 | 1,270.5 | 1,284.5 | +17 | +1.3% | 56,800 |
| 2015/07/01 | 1,268 | 1,270.5 | 1,260 | 1,267.5 | +3.5 | +0.3% | 27,200 |
| 2015/06/30 | 1,272.5 | 1,272.5 | 1,252 | 1,264 | +2.5 | +0.2% | 48,200 |
| 2015/06/29 | 1,265 | 1,278.5 | 1,257.5 | 1,261.5 | -38.5 | -3% | 111,000 |
2251～
2300
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
