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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 2014/07/14 | 1,100 | 1,132 | 1,100 | 1,123.5 | +27 | +2.5% | 74,200 |
| 2014/07/11 | 1,075 | 1,104 | 1,075 | 1,096.5 | -0.5 | ±0% | 67,000 |
| 2014/07/10 | 1,100.5 | 1,115.5 | 1,090.5 | 1,097 | -3.5 | -0.3% | 80,400 |
| 2014/07/09 | 1,088.5 | 1,109 | 1,076 | 1,100.5 | -6 | -0.5% | 90,800 |
| 2014/07/08 | 1,057.5 | 1,132 | 1,039 | 1,106.5 | +32.5 | +3% | 175,200 |
| 2014/07/07 | 1,080 | 1,096.5 | 1,069 | 1,074 | -6.5 | -0.6% | 148,000 |
| 2014/07/04 | 1,050 | 1,082.5 | 1,050 | 1,080.5 | +38.5 | +3.7% | 111,600 |
| 2014/07/03 | 1,034 | 1,046.5 | 1,025 | 1,042 | +15.5 | +1.5% | 62,800 |
| 2014/07/02 | 1,025 | 1,034.5 | 1,013.5 | 1,026.5 | +9.5 | +0.9% | 71,600 |
| 2014/07/01 | 1,007 | 1,035 | 1,005 | 1,017 | +16.5 | +1.6% | 90,400 |
| 2014/06/30 | 996.5 | 1,003 | 990 | 1,000.5 | +15 | +1.5% | 90,400 |
| 2014/06/27 | 994.5 | 994.5 | 971 | 985.5 | -7.5 | -0.8% | 46,400 |
| 2014/06/26 | 992.5 | 999 | 990.5 | 993 | +0.5 | +0.1% | 29,000 |
| 2014/06/25 | 993.5 | 1,000 | 991 | 992.5 | -0.5 | -0.1% | 54,000 |
| 2014/06/24 | 987.5 | 997 | 982.5 | 993 | +1 | +0.1% | 56,400 |
| 2014/06/23 | 1,000 | 1,006 | 983 | 992 | -13 | -1.3% | 85,800 |
| 2014/06/20 | 988.5 | 1,005 | 976 | 1,005 | +5 | +0.5% | 197,800 |
2501～
2550
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 | 175,300円 | +8.2% | +5.5% | 2.28% | 12.49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 | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30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 | 236,800円 | +1.6% | +0.2% | 2.45% | 10.33倍 | 1.09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 | 268,300円 | -2.3% | -40.2% | 3.73% | 21.81倍 | 0.85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 | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39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
