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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 1,005.5 | 1,011 | 980 | 990 | -15.5 | -1.5% | 176,400 |
| 2014/09/24 | 1,003.5 | 1,009.5 | 992.5 | 1,005.5 | +2 | +0.2% | 168,000 |
| 2014/09/22 | 1,010 | 1,022.5 | 1,000.5 | 1,003.5 | -10.5 | -1% | 97,600 |
| 2014/09/19 | 1,004 | 1,037.5 | 1,004 | 1,014 | +8.5 | +0.8% | 163,200 |
| 2014/09/18 | 1,016.5 | 1,024.5 | 1,001.5 | 1,005.5 | -10.5 | -1% | 94,400 |
| 2014/09/17 | 1,029.5 | 1,029.5 | 1,010.5 | 1,016 | -12.5 | -1.2% | 61,000 |
| 2014/09/16 | 1,021.5 | 1,031 | 1,005.5 | 1,028.5 | +1 | +0.1% | 89,200 |
| 2014/09/12 | 1,045 | 1,045 | 1,027 | 1,027.5 | -2 | -0.2% | 104,400 |
| 2014/09/11 | 1,031.5 | 1,035.5 | 1,019.5 | 1,029.5 | +0.5 | ±0% | 67,800 |
| 2014/09/10 | 1,022 | 1,035 | 1,018 | 1,029 | +6 | +0.6% | 46,200 |
| 2014/09/09 | 1,036 | 1,047 | 1,017.5 | 1,023 | -13 | -1.3% | 58,600 |
| 2014/09/08 | 1,033.5 | 1,042.5 | 1,013 | 1,036 | +3 | +0.3% | 65,600 |
| 2014/09/05 | 1,040 | 1,041 | 1,028 | 1,033 | -1 | -0.1% | 30,800 |
| 2014/09/04 | 1,040 | 1,040 | 1,025.5 | 1,034 | -6.5 | -0.6% | 14,200 |
| 2014/09/03 | 1,037.5 | 1,042.5 | 1,020.5 | 1,040.5 | +12 | +1.2% | 47,800 |
| 2014/09/02 | 1,019 | 1,030.5 | 1,019 | 1,028.5 | +15 | +1.5% | 48,800 |
| 2014/09/01 | 1,037 | 1,048.5 | 1,007 | 1,013.5 | -27.5 | -2.6% | 88,400 |
| 2014/08/29 | 1,037 | 1,045 | 1,032 | 1,041 | -5 | -0.5% | 25,000 |
| 2014/08/28 | 1,054 | 1,055 | 1,026 | 1,046 | -5.5 | -0.5% | 63,000 |
| 2014/08/27 | 1,046 | 1,063.5 | 1,034 | 1,051.5 | +18 | +1.7% | 58,200 |
| 2014/08/26 | 1,062.5 | 1,068.5 | 1,027.5 | 1,033.5 | -29 | -2.7% | 89,400 |
| 2014/08/25 | 1,060 | 1,067.5 | 1,040 | 1,062.5 | +1.5 | +0.1% | 22,600 |
| 2014/08/22 | 1,068.5 | 1,077 | 1,060.5 | 1,061 | -14 | -1.3% | 20,400 |
| 2014/08/21 | 1,077 | 1,085 | 1,056.5 | 1,075 | -2 | -0.2% | 43,800 |
| 2014/08/20 | 1,080 | 1,083 | 1,075.5 | 1,077 | +2.5 | +0.2% | 21,200 |
| 2014/08/19 | 1,067.5 | 1,077.5 | 1,067.5 | 1,074.5 | +9 | +0.8% | 16,600 |
| 2014/08/18 | 1,048 | 1,071.5 | 1,048 | 1,065.5 | +7 | +0.7% | 28,400 |
| 2014/08/15 | 1,052.5 | 1,075 | 1,051 | 1,058.5 | +6 | +0.6% | 32,800 |
| 2014/08/14 | 1,049.5 | 1,056 | 1,048.5 | 1,052.5 | +8.5 | +0.8% | 53,800 |
| 2014/08/13 | 1,037 | 1,061.5 | 1,037 | 1,044 | +8 | +0.8% | 73,800 |
| 2014/08/12 | 1,033.5 | 1,051.5 | 1,031.5 | 1,036 | -13.5 | -1.3% | 52,400 |
| 2014/08/11 | 1,025 | 1,051.5 | 1,025 | 1,049.5 | +25 | +2.4% | 41,800 |
| 2014/08/08 | 1,035.5 | 1,043 | 1,012 | 1,024.5 | -28.5 | -2.7% | 74,000 |
| 2014/08/07 | 1,042 | 1,056 | 1,033 | 1,053 | +7 | +0.7% | 59,400 |
| 2014/08/06 | 1,040 | 1,055.5 | 1,033 | 1,046 | -13 | -1.2% | 108,800 |
| 2014/08/05 | 1,067 | 1,081 | 1,051 | 1,059 | -58 | -5.2% | 161,200 |
| 2014/08/04 | 1,132 | 1,132 | 1,111.5 | 1,117 | -15 | -1.3% | 54,200 |
| 2014/08/01 | 1,103.5 | 1,150 | 1,101 | 1,132 | +8.5 | +0.8% | 70,400 |
| 2014/07/31 | 1,172 | 1,172 | 1,114 | 1,123.5 | -25.5 | -2.2% | 100,000 |
| 2014/07/30 | 1,161.5 | 1,173 | 1,145 | 1,149 | -21 | -1.8% | 149,600 |
| 2014/07/29 | 1,173 | 1,178 | 1,157.5 | 1,170 | -3 | -0.3% | 74,200 |
| 2014/07/28 | 1,143.5 | 1,176 | 1,136.5 | 1,173 | +35 | +3.1% | 80,400 |
| 2014/07/25 | 1,118.5 | 1,140 | 1,107.5 | 1,138 | +26.5 | +2.4% | 49,200 |
| 2014/07/24 | 1,114.5 | 1,123 | 1,094 | 1,111.5 | +2 | +0.2% | 66,000 |
| 2014/07/23 | 1,124 | 1,130 | 1,106 | 1,109.5 | -14.5 | -1.3% | 27,400 |
| 2014/07/22 | 1,105 | 1,133.5 | 1,086 | 1,124 | +20.5 | +1.9% | 49,000 |
| 2014/07/18 | 1,080 | 1,107.5 | 1,058 | 1,103.5 | -1 | -0.1% | 46,200 |
| 2014/07/17 | 1,133.5 | 1,133.5 | 1,102 | 1,104.5 | -15 | -1.3% | 43,200 |
| 2014/07/16 | 1,125 | 1,137 | 1,117 | 1,119.5 | -13.5 | -1.2% | 55,400 |
| 2014/07/15 | 1,129 | 1,143 | 1,116 | 1,133 | +9.5 | +0.8% | 79,400 |
2451～
2500
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
