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 |
|---|---|---|---|---|---|---|---|
| 2015/06/19 | 1,379.5 | 1,403 | 1,292 | 1,324.5 | -36.5 | -2.7% | 524,200 |
| 2015/06/18 | 1,395 | 1,424.5 | 1,361 | 1,361 | -21 | -1.5% | 133,000 |
| 2015/06/17 | 1,354.5 | 1,387.5 | 1,351.5 | 1,382 | +31 | +2.3% | 138,000 |
| 2015/06/16 | 1,359 | 1,373 | 1,343 | 1,351 | +11 | +0.8% | 62,400 |
| 2015/06/15 | 1,335 | 1,358.5 | 1,332.5 | 1,340 | -10 | -0.7% | 114,200 |
| 2015/06/12 | 1,350 | 1,355 | 1,339 | 1,350 | +3.5 | +0.3% | 141,400 |
| 2015/06/11 | 1,347.5 | 1,353.5 | 1,333.5 | 1,346.5 | +15.5 | +1.2% | 106,800 |
| 2015/06/10 | 1,330 | 1,347.5 | 1,317 | 1,331 | +0.5 | ±0% | 128,200 |
| 2015/06/09 | 1,328 | 1,339 | 1,321.5 | 1,330.5 | -18.5 | -1.4% | 150,200 |
| 2015/06/08 | 1,325 | 1,369 | 1,325 | 1,349 | +28.5 | +2.2% | 71,400 |
| 2015/06/05 | 1,295.5 | 1,328.5 | 1,295 | 1,320.5 | +19 | +1.5% | 138,600 |
| 2015/06/04 | 1,300.5 | 1,311.5 | 1,290.5 | 1,301.5 | -8.5 | -0.6% | 155,000 |
| 2015/06/03 | 1,301 | 1,319 | 1,301 | 1,310 | -0.5 | ±0% | 39,400 |
| 2015/06/02 | 1,310 | 1,315 | 1,304.5 | 1,310.5 | -7 | -0.5% | 30,000 |
| 2015/06/01 | 1,315 | 1,322.5 | 1,307 | 1,317.5 | +0.5 | ±0% | 38,200 |
| 2015/05/29 | 1,335 | 1,335 | 1,315 | 1,317 | -19.5 | -1.5% | 58,800 |
| 2015/05/28 | 1,320 | 1,346 | 1,319.5 | 1,336.5 | +16.5 | +1.3% | 87,800 |
| 2015/05/27 | 1,321.5 | 1,327 | 1,312.5 | 1,320 | -8.5 | -0.6% | 67,000 |
| 2015/05/26 | 1,342.5 | 1,342.5 | 1,323 | 1,328.5 | -14 | -1% | 44,200 |
| 2015/05/25 | 1,371 | 1,371 | 1,340.5 | 1,342.5 | -10.5 | -0.8% | 45,200 |
| 2015/05/22 | 1,365.5 | 1,380.5 | 1,345 | 1,353 | -26.5 | -1.9% | 57,600 |
| 2015/05/21 | 1,340 | 1,397.5 | 1,330.5 | 1,379.5 | +41 | +3.1% | 177,200 |
| 2015/05/20 | 1,350 | 1,350 | 1,325.5 | 1,338.5 | -5.5 | -0.4% | 88,200 |
| 2015/05/19 | 1,327 | 1,347.5 | 1,323.5 | 1,344 | +23.5 | +1.8% | 56,400 |
| 2015/05/18 | 1,341 | 1,348.5 | 1,312 | 1,320.5 | -20.5 | -1.5% | 67,200 |
| 2015/05/15 | 1,319 | 1,352.5 | 1,319 | 1,341 | +47 | +3.6% | 117,800 |
| 2015/05/14 | 1,330 | 1,338.5 | 1,291 | 1,294 | -40.5 | -3% | 105,600 |
| 2015/05/13 | 1,343.5 | 1,359.5 | 1,316.5 | 1,334.5 | -10.5 | -0.8% | 138,600 |
| 2015/05/12 | 1,364 | 1,397.5 | 1,337.5 | 1,345 | -32.5 | -2.4% | 217,400 |
| 2015/05/11 | 1,297.5 | 1,405 | 1,295.5 | 1,377.5 | +156.5 | +12.8% | 568,800 |
| 2015/05/08 | 1,230 | 1,244.5 | 1,210 | 1,221 | -16.5 | -1.3% | 162,000 |
| 2015/05/07 | 1,257 | 1,284 | 1,234 | 1,237.5 | -36 | -2.8% | 83,200 |
| 2015/05/01 | 1,275 | 1,279.5 | 1,257 | 1,273.5 | -11 | -0.9% | 104,400 |
| 2015/04/30 | 1,311 | 1,313 | 1,284 | 1,284.5 | -51.5 | -3.9% | 107,400 |
| 2015/04/28 | 1,325 | 1,346 | 1,320 | 1,336 | +24.5 | +1.9% | 69,800 |
| 2015/04/27 | 1,351 | 1,360.5 | 1,300.5 | 1,311.5 | -50.5 | -3.7% | 178,600 |
| 2015/04/24 | 1,344.5 | 1,379.5 | 1,330.5 | 1,362 | +32.5 | +2.4% | 156,000 |
| 2015/04/23 | 1,315 | 1,338.5 | 1,315 | 1,329.5 | +3 | +0.2% | 119,000 |
| 2015/04/22 | 1,316 | 1,328 | 1,311.5 | 1,326.5 | -7 | -0.5% | 94,600 |
| 2015/04/21 | 1,306 | 1,335 | 1,301 | 1,333.5 | +46 | +3.6% | 111,000 |
| 2015/04/20 | 1,278.5 | 1,304 | 1,278.5 | 1,287.5 | -16 | -1.2% | 108,600 |
| 2015/04/17 | 1,314 | 1,314 | 1,286 | 1,303.5 | -10.5 | -0.8% | 159,600 |
| 2015/04/16 | 1,365 | 1,370.5 | 1,310.5 | 1,314 | -56 | -4.1% | 216,200 |
| 2015/04/15 | 1,380 | 1,381 | 1,365 | 1,370 | -13.5 | -1% | 77,000 |
| 2015/04/14 | 1,400 | 1,408.5 | 1,371 | 1,383.5 | -18 | -1.3% | 125,000 |
| 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 |
2451～
2500
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 | 171,900円 | +4.3% | -4.5% | 2.62% | 10.38倍 | 1.23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 | 260,400円 | +12.5% | -7.9% | 1.15% | 22.44倍 | 2.88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 | 562,000円 | +8.2% | -8.7% | 2.67% | 13.77倍 | 3.08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 | 282,300円 | +1.8% | -3.8% | 2.83% | 11.32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
