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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 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 |
| 2015/04/13 | 1,414 | 1,414 | 1,398 | 1,401.5 | +2 | +0.1% | 129,000 |
| 2015/04/10 | 1,400.5 | 1,414 | 1,393.5 | 1,399.5 | -1 | -0.1% | 135,200 |
| 2015/04/09 | 1,395 | 1,415 | 1,385 | 1,400.5 | -7.5 | -0.5% | 197,000 |
| 2015/04/08 | 1,367.5 | 1,425 | 1,351.5 | 1,408 | +48 | +3.5% | 249,600 |
| 2015/04/07 | 1,326.5 | 1,360 | 1,309 | 1,360 | +30 | +2.3% | 130,200 |
| 2015/04/06 | 1,337 | 1,342 | 1,309.5 | 1,330 | -7 | -0.5% | 93,400 |
| 2015/04/03 | 1,265 | 1,337.5 | 1,261 | 1,337 | +72.5 | +5.7% | 141,000 |
| 2015/04/02 | 1,250 | 1,270.5 | 1,245.5 | 1,264.5 | +17 | +1.4% | 114,800 |
| 2015/04/01 | 1,240 | 1,249.5 | 1,218.5 | 1,247.5 | +19 | +1.5% | 97,200 |
| 2015/03/31 | 1,250 | 1,250 | 1,225 | 1,228.5 | -6.5 | -0.5% | 74,400 |
| 2015/03/30 | 1,253 | 1,260 | 1,218 | 1,235 | -32.5 | -2.6% | 95,600 |
| 2015/03/27 | 1,284 | 1,313 | 1,255 | 1,267.5 | -13 | -1% | 228,400 |
| 2015/03/26 | 1,259.5 | 1,281.5 | 1,244.5 | 1,280.5 | +22 | +1.7% | 130,600 |
| 2015/03/25 | 1,240 | 1,260 | 1,240 | 1,258.5 | +21.5 | +1.7% | 154,600 |
| 2015/03/24 | 1,233.5 | 1,239.5 | 1,230 | 1,237 | -2.5 | -0.2% | 40,200 |
| 2015/03/23 | 1,232.5 | 1,241 | 1,227.5 | 1,239.5 | +12 | +1% | 52,800 |
| 2015/03/20 | 1,234 | 1,234 | 1,210 | 1,227.5 | ±0 | ±0% | 94,800 |
| 2015/03/19 | 1,217.5 | 1,239 | 1,214 | 1,227.5 | +6.5 | +0.5% | 217,600 |
| 2015/03/18 | 1,225 | 1,232 | 1,209.5 | 1,221 | -2.5 | -0.2% | 88,000 |
| 2015/03/17 | 1,233.5 | 1,237 | 1,215.5 | 1,223.5 | -1.5 | -0.1% | 98,000 |
| 2015/03/16 | 1,215 | 1,230 | 1,210.5 | 1,225 | +15.5 | +1.3% | 109,200 |
| 2015/03/13 | 1,200 | 1,218.5 | 1,190 | 1,209.5 | +22.5 | +1.9% | 223,800 |
| 2015/03/12 | 1,175 | 1,190 | 1,135 | 1,187 | +20 | +1.7% | 170,000 |
| 2015/03/11 | 1,125 | 1,173 | 1,123 | 1,167 | +32.5 | +2.9% | 165,000 |
| 2015/03/10 | 1,138 | 1,138.5 | 1,123 | 1,134.5 | -3.5 | -0.3% | 54,800 |
| 2015/03/09 | 1,115 | 1,140 | 1,103.5 | 1,138 | +26.5 | +2.4% | 93,800 |
| 2015/03/06 | 1,100 | 1,115 | 1,096.5 | 1,111.5 | +11.5 | +1% | 41,200 |
| 2015/03/05 | 1,099.5 | 1,113 | 1,089 | 1,100 | +3.5 | +0.3% | 59,400 |
| 2015/03/04 | 1,091.5 | 1,100 | 1,089.5 | 1,096.5 | +5 | +0.5% | 53,400 |
| 2015/03/03 | 1,100 | 1,100 | 1,085 | 1,091.5 | +5 | +0.5% | 36,200 |
| 2015/03/02 | 1,090 | 1,108.5 | 1,085.5 | 1,086.5 | -2.5 | -0.2% | 53,600 |
| 2015/02/27 | 1,060 | 1,089 | 1,057.5 | 1,089 | +30.5 | +2.9% | 116,400 |
| 2015/02/26 | 1,050 | 1,059 | 1,047 | 1,058.5 | +4 | +0.4% | 42,600 |
2301～
2350
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
