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 |
|---|---|---|---|---|---|---|---|
| 2017/04/21 | 1,465.5 | 1,465.5 | 1,448 | 1,461 | +14 | +1% | 59,800 |
| 2017/04/20 | 1,450 | 1,456.5 | 1,438.5 | 1,447 | -3 | -0.2% | 85,000 |
| 2017/04/19 | 1,434 | 1,463 | 1,434 | 1,450 | +2.5 | +0.2% | 100,200 |
| 2017/04/18 | 1,450 | 1,455.5 | 1,438.5 | 1,447.5 | +20 | +1.4% | 123,600 |
| 2017/04/17 | 1,390 | 1,428.5 | 1,390 | 1,427.5 | +28.5 | +2% | 89,000 |
| 2017/04/14 | 1,413.5 | 1,414.5 | 1,398 | 1,399 | -28.5 | -2% | 107,200 |
| 2017/04/13 | 1,425.5 | 1,433.5 | 1,414.5 | 1,427.5 | -22 | -1.5% | 172,600 |
| 2017/04/12 | 1,439.5 | 1,460 | 1,431.5 | 1,449.5 | +8 | +0.6% | 183,400 |
| 2017/04/11 | 1,461 | 1,479 | 1,437 | 1,441.5 | -13 | -0.9% | 272,200 |
| 2017/04/10 | 1,470 | 1,470 | 1,447 | 1,454.5 | -5.5 | -0.4% | 87,800 |
| 2017/04/07 | 1,445.5 | 1,474.5 | 1,439 | 1,460 | +13.5 | +0.9% | 135,600 |
| 2017/04/06 | 1,452.5 | 1,466 | 1,442 | 1,446.5 | -3 | -0.2% | 189,600 |
| 2017/04/05 | 1,444 | 1,462 | 1,427.5 | 1,449.5 | -9 | -0.6% | 309,200 |
| 2017/04/04 | 1,479 | 1,479.5 | 1,445 | 1,458.5 | -40 | -2.7% | 160,800 |
| 2017/04/03 | 1,520 | 1,525 | 1,485.5 | 1,498.5 | -19 | -1.3% | 169,800 |
| 2017/03/31 | 1,590 | 1,597.5 | 1,512.5 | 1,517.5 | -65 | -4.1% | 240,400 |
| 2017/03/30 | 1,612.5 | 1,615 | 1,577.5 | 1,582.5 | -22.5 | -1.4% | 134,800 |
| 2017/03/29 | 1,592.5 | 1,617.5 | 1,580 | 1,605 | +40 | +2.6% | 180,800 |
| 2017/03/28 | 1,530 | 1,570 | 1,530 | 1,565 | +37.5 | +2.5% | 106,200 |
| 2017/03/27 | 1,550 | 1,572.5 | 1,522.5 | 1,527.5 | -35 | -2.2% | 137,200 |
| 2017/03/24 | 1,540 | 1,565 | 1,491.5 | 1,562.5 | +2.5 | +0.2% | 213,200 |
| 2017/03/23 | 1,547.5 | 1,567.5 | 1,545 | 1,560 | +5 | +0.3% | 123,000 |
| 2017/03/22 | 1,570 | 1,577.5 | 1,555 | 1,555 | -60 | -3.7% | 80,800 |
| 2017/03/21 | 1,580 | 1,620 | 1,567.5 | 1,615 | +12.5 | +0.8% | 123,200 |
| 2017/03/17 | 1,587.5 | 1,607.5 | 1,572.5 | 1,602.5 | -2.5 | -0.2% | 136,000 |
| 2017/03/16 | 1,557.5 | 1,605 | 1,512.5 | 1,605 | +30 | +1.9% | 188,400 |
| 2017/03/15 | 1,615 | 1,622.5 | 1,567.5 | 1,575 | -40 | -2.5% | 170,200 |
| 2017/03/14 | 1,647.5 | 1,657.5 | 1,607.5 | 1,615 | -27.5 | -1.7% | 155,000 |
| 2017/03/13 | 1,640 | 1,660 | 1,622.5 | 1,642.5 | -7.5 | -0.5% | 89,400 |
| 2017/03/10 | 1,640 | 1,667.5 | 1,632.5 | 1,650 | +32.5 | +2% | 194,400 |
| 2017/03/09 | 1,625 | 1,642.5 | 1,610 | 1,617.5 | -2.5 | -0.2% | 180,800 |
| 2017/03/08 | 1,600 | 1,630 | 1,590 | 1,620 | +32.5 | +2% | 139,400 |
| 2017/03/07 | 1,582.5 | 1,605 | 1,582.5 | 1,587.5 | -5 | -0.3% | 71,200 |
| 2017/03/06 | 1,580 | 1,607.5 | 1,572.5 | 1,592.5 | +7.5 | +0.5% | 81,400 |
| 2017/03/03 | 1,577.5 | 1,632.5 | 1,577.5 | 1,585 | +2.5 | +0.2% | 168,600 |
| 2017/03/02 | 1,552.5 | 1,587.5 | 1,537.5 | 1,582.5 | +47.5 | +3.1% | 220,000 |
| 2017/03/01 | 1,510 | 1,540 | 1,495.5 | 1,535 | +39.5 | +2.6% | 187,400 |
| 2017/02/28 | 1,502.5 | 1,525 | 1,493 | 1,495.5 | -3 | -0.2% | 182,200 |
| 2017/02/27 | 1,470.5 | 1,517.5 | 1,458 | 1,498.5 | +36 | +2.5% | 482,200 |
| 2017/02/24 | 1,585 | 1,600 | 1,451 | 1,462.5 | -122.5 | -7.7% | 619,200 |
| 2017/02/23 | 1,585 | 1,602.5 | 1,575 | 1,585 | +5 | +0.3% | 160,400 |
| 2017/02/22 | 1,587.5 | 1,600 | 1,565 | 1,580 | -10 | -0.6% | 176,000 |
| 2017/02/21 | 1,575 | 1,592.5 | 1,557.5 | 1,590 | +17.5 | +1.1% | 125,600 |
| 2017/02/20 | 1,562.5 | 1,572.5 | 1,545 | 1,572.5 | +10 | +0.6% | 86,200 |
| 2017/02/17 | 1,550 | 1,590 | 1,545 | 1,562.5 | -2.5 | -0.2% | 151,800 |
| 2017/02/16 | 1,530 | 1,597.5 | 1,527.5 | 1,565 | +42.5 | +2.8% | 300,400 |
| 2017/02/15 | 1,500 | 1,535 | 1,491 | 1,522.5 | +40.5 | +2.7% | 336,400 |
| 2017/02/14 | 1,475 | 1,505 | 1,390 | 1,482 | +12 | +0.8% | 538,000 |
| 2017/02/13 | 1,465 | 1,473.5 | 1,454 | 1,470 | +18.5 | +1.3% | 171,200 |
| 2017/02/10 | 1,445.5 | 1,452.5 | 1,427 | 1,451.5 | +18.5 | +1.3% | 124,200 |
2001～
2050
件表示中 / 5839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 | 170,500円 | +4.3% | -4.5% | 2.64% | 10.29倍 | 1.25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 |
| ｓａｎｔｅｃＨＤ | 557,000円 | +8.2% | -8.7% | 2.69% | 13.65倍 | 3.04倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 湖北工業 | 254,200円 | +12.5% | -7.9% | 1.18% | 21.91倍 | 2.86倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| デンヨー | 281,500円 | +1.8% | -3.8% | 2.84% | 11.29倍 | 0.75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 |
| Ｍｉｍａｋｉ | 191,500円 | +5.5% | -0.5% | 2.61% | 9.38倍 | 1.72倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
