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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,315 | 1,321.5 | 1,293.5 | 1,300 | -33 | -2.5% | 152,000 |
| 2015/06/25 | 1,336 | 1,347.5 | 1,329 | 1,333 | -11 | -0.8% | 108,600 |
| 2015/06/24 | 1,328.5 | 1,353.5 | 1,325 | 1,344 | +28.5 | +2.2% | 110,400 |
| 2015/06/23 | 1,319 | 1,320 | 1,290 | 1,315.5 | -3.5 | -0.3% | 236,400 |
| 2015/06/22 | 1,331.5 | 1,342 | 1,295.5 | 1,319 | -5.5 | -0.4% | 143,600 |
| 2015/06/19 | 1,379.5 | 1,403 | 1,292 | 1,324.5 | -36.5 | -2.7% | 524,200 |
| 2015/06/18 | 1,395 | 1,424.5 | 1,361 | 1,361 | -21 | -1.5% | 133,000 |
| 2015/06/17 | 1,354.5 | 1,387.5 | 1,351.5 | 1,382 | +31 | +2.3% | 138,000 |
| 2015/06/16 | 1,359 | 1,373 | 1,343 | 1,351 | +11 | +0.8% | 62,400 |
| 2015/06/15 | 1,335 | 1,358.5 | 1,332.5 | 1,340 | -10 | -0.7% | 114,200 |
| 2015/06/12 | 1,350 | 1,355 | 1,339 | 1,350 | +3.5 | +0.3% | 141,400 |
| 2015/06/11 | 1,347.5 | 1,353.5 | 1,333.5 | 1,346.5 | +15.5 | +1.2% | 106,800 |
| 2015/06/10 | 1,330 | 1,347.5 | 1,317 | 1,331 | +0.5 | ±0% | 128,200 |
| 2015/06/09 | 1,328 | 1,339 | 1,321.5 | 1,330.5 | -18.5 | -1.4% | 150,200 |
| 2015/06/08 | 1,325 | 1,369 | 1,325 | 1,349 | +28.5 | +2.2% | 71,400 |
| 2015/06/05 | 1,295.5 | 1,328.5 | 1,295 | 1,320.5 | +19 | +1.5% | 138,600 |
| 2015/06/04 | 1,300.5 | 1,311.5 | 1,290.5 | 1,301.5 | -8.5 | -0.6% | 155,000 |
| 2015/06/03 | 1,301 | 1,319 | 1,301 | 1,310 | -0.5 | ±0% | 39,400 |
| 2015/06/02 | 1,310 | 1,315 | 1,304.5 | 1,310.5 | -7 | -0.5% | 30,000 |
| 2015/06/01 | 1,315 | 1,322.5 | 1,307 | 1,317.5 | +0.5 | ±0% | 38,200 |
| 2015/05/29 | 1,335 | 1,335 | 1,315 | 1,317 | -19.5 | -1.5% | 58,800 |
| 2015/05/28 | 1,320 | 1,346 | 1,319.5 | 1,336.5 | +16.5 | +1.3% | 87,800 |
| 2015/05/27 | 1,321.5 | 1,327 | 1,312.5 | 1,320 | -8.5 | -0.6% | 67,000 |
| 2015/05/26 | 1,342.5 | 1,342.5 | 1,323 | 1,328.5 | -14 | -1% | 44,200 |
| 2015/05/25 | 1,371 | 1,371 | 1,340.5 | 1,342.5 | -10.5 | -0.8% | 45,200 |
| 2015/05/22 | 1,365.5 | 1,380.5 | 1,345 | 1,353 | -26.5 | -1.9% | 57,600 |
| 2015/05/21 | 1,340 | 1,397.5 | 1,330.5 | 1,379.5 | +41 | +3.1% | 177,200 |
| 2015/05/20 | 1,350 | 1,350 | 1,325.5 | 1,338.5 | -5.5 | -0.4% | 88,200 |
| 2015/05/19 | 1,327 | 1,347.5 | 1,323.5 | 1,344 | +23.5 | +1.8% | 56,400 |
| 2015/05/18 | 1,341 | 1,348.5 | 1,312 | 1,320.5 | -20.5 | -1.5% | 67,200 |
| 2015/05/15 | 1,319 | 1,352.5 | 1,319 | 1,341 | +47 | +3.6% | 117,800 |
| 2015/05/14 | 1,330 | 1,338.5 | 1,291 | 1,294 | -40.5 | -3% | 105,600 |
| 2015/05/13 | 1,343.5 | 1,359.5 | 1,316.5 | 1,334.5 | -10.5 | -0.8% | 138,600 |
| 2015/05/12 | 1,364 | 1,397.5 | 1,337.5 | 1,345 | -32.5 | -2.4% | 217,400 |
| 2015/05/11 | 1,297.5 | 1,405 | 1,295.5 | 1,377.5 | +156.5 | +12.8% | 568,800 |
| 2015/05/08 | 1,230 | 1,244.5 | 1,210 | 1,221 | -16.5 | -1.3% | 162,000 |
| 2015/05/07 | 1,257 | 1,284 | 1,234 | 1,237.5 | -36 | -2.8% | 83,200 |
| 2015/05/01 | 1,275 | 1,279.5 | 1,257 | 1,273.5 | -11 | -0.9% | 104,400 |
| 2015/04/30 | 1,311 | 1,313 | 1,284 | 1,284.5 | -51.5 | -3.9% | 107,400 |
| 2015/04/28 | 1,325 | 1,346 | 1,320 | 1,336 | +24.5 | +1.9% | 69,800 |
| 2015/04/27 | 1,351 | 1,360.5 | 1,300.5 | 1,311.5 | -50.5 | -3.7% | 178,600 |
| 2015/04/24 | 1,344.5 | 1,379.5 | 1,330.5 | 1,362 | +32.5 | +2.4% | 156,000 |
| 2015/04/23 | 1,315 | 1,338.5 | 1,315 | 1,329.5 | +3 | +0.2% | 119,000 |
| 2015/04/22 | 1,316 | 1,328 | 1,311.5 | 1,326.5 | -7 | -0.5% | 94,600 |
| 2015/04/21 | 1,306 | 1,335 | 1,301 | 1,333.5 | +46 | +3.6% | 111,000 |
| 2015/04/20 | 1,278.5 | 1,304 | 1,278.5 | 1,287.5 | -16 | -1.2% | 108,600 |
| 2015/04/17 | 1,314 | 1,314 | 1,286 | 1,303.5 | -10.5 | -0.8% | 159,600 |
| 2015/04/16 | 1,365 | 1,370.5 | 1,310.5 | 1,314 | -56 | -4.1% | 216,200 |
| 2015/04/15 | 1,380 | 1,381 | 1,365 | 1,370 | -13.5 | -1% | 77,000 |
| 2015/04/14 | 1,400 | 1,408.5 | 1,371 | 1,383.5 | -18 | -1.3% | 125,000 |
2301～
2350
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 | 175,200円 | +8.2% | +5.5% | 2.28% | 12.48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 | 266,400円 | +6.3% | +3.5% | 3.75% | 15.32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 | 238,600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 | 272,500円 | +4.6% | +4.1% | 2.94% | 11.44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
