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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 1,354 | 1,381.5 | 1,343.5 | 1,347 | -4 | -0.3% | 57,400 |
| 2015/08/28 | 1,353.5 | 1,370.5 | 1,331 | 1,351 | +72 | +5.6% | 61,000 |
| 2015/08/27 | 1,281 | 1,351 | 1,278 | 1,279 | +21.5 | +1.7% | 78,800 |
| 2015/08/26 | 1,220.5 | 1,265 | 1,211.5 | 1,257.5 | +44 | +3.6% | 60,600 |
| 2015/08/25 | 1,184.5 | 1,282 | 1,184.5 | 1,213.5 | -60.5 | -4.7% | 95,600 |
| 2015/08/24 | 1,286.5 | 1,338 | 1,271.5 | 1,274 | -37.5 | -2.9% | 105,400 |
| 2015/08/21 | 1,326 | 1,374.5 | 1,310 | 1,311.5 | -39.5 | -2.9% | 119,000 |
| 2015/08/20 | 1,396.5 | 1,396.5 | 1,351 | 1,351 | -57.5 | -4.1% | 59,600 |
| 2015/08/19 | 1,416 | 1,436 | 1,407 | 1,408.5 | -23.5 | -1.6% | 55,000 |
| 2015/08/18 | 1,400.5 | 1,434.5 | 1,400.5 | 1,432 | +27.5 | +2% | 43,600 |
| 2015/08/17 | 1,376.5 | 1,407.5 | 1,372 | 1,404.5 | +30 | +2.2% | 42,200 |
| 2015/08/14 | 1,410 | 1,411 | 1,362.5 | 1,374.5 | -43.5 | -3.1% | 88,400 |
| 2015/08/13 | 1,411.5 | 1,465 | 1,411 | 1,418 | -2 | -0.1% | 53,400 |
| 2015/08/12 | 1,451.5 | 1,451.5 | 1,406 | 1,420 | -42 | -2.9% | 92,800 |
| 2015/08/11 | 1,465 | 1,486.5 | 1,457.5 | 1,462 | +9 | +0.6% | 75,400 |
| 2015/08/10 | 1,419.5 | 1,466.5 | 1,405.5 | 1,453 | +37.5 | +2.6% | 94,600 |
| 2015/08/07 | 1,469 | 1,483 | 1,402.5 | 1,415.5 | -53.5 | -3.6% | 161,200 |
| 2015/08/06 | 1,400 | 1,496.5 | 1,395.5 | 1,469 | +104 | +7.6% | 426,400 |
| 2015/08/05 | 1,390 | 1,399.5 | 1,351 | 1,365 | -27 | -1.9% | 119,400 |
| 2015/08/04 | 1,391.5 | 1,394 | 1,372 | 1,392 | +3 | +0.2% | 61,800 |
| 2015/08/03 | 1,388 | 1,400 | 1,376.5 | 1,389 | +12.5 | +0.9% | 34,200 |
| 2015/07/31 | 1,365.5 | 1,377.5 | 1,356.5 | 1,376.5 | +1.5 | +0.1% | 53,200 |
| 2015/07/30 | 1,400 | 1,407 | 1,362.5 | 1,375 | -25 | -1.8% | 149,400 |
| 2015/07/29 | 1,426.5 | 1,426.5 | 1,393 | 1,400 | -31 | -2.2% | 67,400 |
| 2015/07/28 | 1,420 | 1,438.5 | 1,385.5 | 1,431 | +3 | +0.2% | 103,800 |
| 2015/07/27 | 1,444 | 1,446 | 1,419.5 | 1,428 | -21.5 | -1.5% | 54,800 |
| 2015/07/24 | 1,450 | 1,453.5 | 1,433.5 | 1,449.5 | ±0 | ±0% | 38,800 |
| 2015/07/23 | 1,430 | 1,455 | 1,428 | 1,449.5 | +21.5 | +1.5% | 66,600 |
| 2015/07/22 | 1,445 | 1,461 | 1,417 | 1,428 | -26 | -1.8% | 75,800 |
| 2015/07/21 | 1,410 | 1,465 | 1,400 | 1,454 | +60.5 | +4.3% | 109,000 |
| 2015/07/17 | 1,413.5 | 1,440 | 1,383 | 1,393.5 | -10.5 | -0.7% | 129,800 |
| 2015/07/16 | 1,332.5 | 1,412.5 | 1,332.5 | 1,404 | +86.5 | +6.6% | 213,000 |
| 2015/07/15 | 1,302 | 1,321.5 | 1,292 | 1,317.5 | +10.5 | +0.8% | 120,400 |
| 2015/07/14 | 1,311.5 | 1,312.5 | 1,298 | 1,307 | +12.5 | +1% | 87,600 |
| 2015/07/13 | 1,297.5 | 1,313.5 | 1,281 | 1,294.5 | +12 | +0.9% | 60,200 |
| 2015/07/10 | 1,263.5 | 1,300.5 | 1,257.5 | 1,282.5 | +19 | +1.5% | 89,800 |
| 2015/07/09 | 1,240 | 1,294 | 1,207 | 1,263.5 | -0.5 | ±0% | 133,000 |
| 2015/07/08 | 1,299 | 1,313.5 | 1,264 | 1,264 | -14.5 | -1.1% | 154,800 |
| 2015/07/07 | 1,259.5 | 1,292.5 | 1,259.5 | 1,278.5 | +30.5 | +2.4% | 62,600 |
| 2015/07/06 | 1,251 | 1,276 | 1,241.5 | 1,248 | -28 | -2.2% | 62,800 |
| 2015/07/03 | 1,273 | 1,283 | 1,267 | 1,276 | -8.5 | -0.7% | 35,200 |
| 2015/07/02 | 1,287.5 | 1,293 | 1,270.5 | 1,284.5 | +17 | +1.3% | 56,800 |
| 2015/07/01 | 1,268 | 1,270.5 | 1,260 | 1,267.5 | +3.5 | +0.3% | 27,200 |
| 2015/06/30 | 1,272.5 | 1,272.5 | 1,252 | 1,264 | +2.5 | +0.2% | 48,200 |
| 2015/06/29 | 1,265 | 1,278.5 | 1,257.5 | 1,261.5 | -38.5 | -3% | 111,000 |
| 2015/06/26 | 1,315 | 1,321.5 | 1,293.5 | 1,300 | -33 | -2.5% | 152,000 |
| 2015/06/25 | 1,336 | 1,347.5 | 1,329 | 1,333 | -11 | -0.8% | 108,600 |
| 2015/06/24 | 1,328.5 | 1,353.5 | 1,325 | 1,344 | +28.5 | +2.2% | 110,400 |
| 2015/06/23 | 1,319 | 1,320 | 1,290 | 1,315.5 | -3.5 | -0.3% | 236,400 |
| 2015/06/22 | 1,331.5 | 1,342 | 1,295.5 | 1,319 | -5.5 | -0.4% | 143,600 |
2401～
2450
件表示中 / 5838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 | 172,700円 | +4.3% | -4.5% | 2.61% | 10.42倍 | 1.24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 |
| 湖北工業 | 259,500円 | +12.5% | -7.9% | 1.16% | 22.36倍 | 2.87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 |
| ｓａｎｔｅｃＨＤ | 563,000円 | +8.2% | -8.7% | 2.66% | 13.79倍 | 3.09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 |
| デンヨー | 282,100円 | +1.8% | -3.8% | 2.84% | 11.31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 | 192,100円 | +5.5% | -0.5% | 2.60% | 9.41倍 | 1.73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
