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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 2015/02/25 | 1,060.5 | 1,060.5 | 1,006 | 1,054.5 | +1 | +0.1% | 95,800 |
| 2015/02/24 | 1,042.5 | 1,057.5 | 1,040 | 1,053.5 | +11 | +1.1% | 57,600 |
| 2015/02/23 | 1,056 | 1,068.5 | 1,040 | 1,042.5 | -10 | -1% | 62,400 |
| 2015/02/20 | 1,037.5 | 1,056 | 1,036.5 | 1,052.5 | +15 | +1.4% | 41,000 |
| 2015/02/19 | 1,054 | 1,059.5 | 1,036.5 | 1,037.5 | -15 | -1.4% | 87,400 |
| 2015/02/18 | 1,035 | 1,055 | 1,031.5 | 1,052.5 | +34.5 | +3.4% | 139,800 |
| 2015/02/17 | 993.5 | 1,031 | 993.5 | 1,018 | +27 | +2.7% | 195,200 |
| 2015/02/16 | 993.5 | 1,006.5 | 983.5 | 991 | +35 | +3.7% | 141,600 |
| 2015/02/13 | 950 | 964 | 950 | 956 | +8 | +0.8% | 33,000 |
| 2015/02/12 | 951 | 969 | 947 | 948 | -4.5 | -0.5% | 56,200 |
| 2015/02/10 | 943.5 | 953 | 941.5 | 952.5 | +9 | +1% | 15,800 |
| 2015/02/09 | 943.5 | 943.5 | 936.5 | 943.5 | +17.5 | +1.9% | 18,800 |
| 2015/02/06 | 930.5 | 939 | 925 | 926 | -8 | -0.9% | 38,400 |
| 2015/02/05 | 947 | 949 | 922 | 934 | -22.5 | -2.4% | 65,800 |
| 2015/02/04 | 957.5 | 957.5 | 948 | 956.5 | +7 | +0.7% | 19,600 |
| 2015/02/03 | 953 | 960 | 942 | 949.5 | +3.5 | +0.4% | 53,200 |
| 2015/02/02 | 960 | 960 | 941.5 | 946 | -15 | -1.6% | 23,000 |
2351～
2400
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 | 174,800円 | +8.2% | +5.5% | 2.29% | 12.45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 | 238,400円 | +1.6% | +0.2% | 2.43% | 10.40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 | 270,100円 | -2.3% | -40.2% | 3.70% | 21.96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 | 273,000円 | +4.6% | +4.1% | 2.93% | 11.46倍 | 1.13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
