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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,725 | 1,767 | 1,720 | 1,753 | +48 | +2.8% | 89,200 |
| 2024/01/17 | 1,726 | 1,734 | 1,705 | 1,705 | -20 | -1.2% | 103,100 |
| 2024/01/16 | 1,735 | 1,744 | 1,715 | 1,725 | -19 | -1.1% | 47,200 |
| 2024/01/15 | 1,737 | 1,754 | 1,724 | 1,744 | +6 | +0.3% | 41,000 |
| 2024/01/12 | 1,757 | 1,765 | 1,728 | 1,738 | -6 | -0.3% | 52,200 |
| 2024/01/11 | 1,760 | 1,764 | 1,737 | 1,744 | ±0 | ±0% | 61,000 |
| 2024/01/10 | 1,732 | 1,756 | 1,725 | 1,744 | +13 | +0.8% | 76,400 |
| 2024/01/09 | 1,703 | 1,739 | 1,695 | 1,731 | +30 | +1.8% | 82,900 |
| 2024/01/05 | 1,748 | 1,755 | 1,701 | 1,701 | -39 | -2.2% | 86,100 |
| 2024/01/04 | 1,750 | 1,750 | 1,722 | 1,740 | -46 | -2.6% | 80,400 |
| 2023/12/29 | 1,794 | 1,794 | 1,770 | 1,786 | +2 | +0.1% | 63,400 |
| 2023/12/28 | 1,770 | 1,788 | 1,770 | 1,784 | -7 | -0.4% | 45,400 |
| 2023/12/27 | 1,800 | 1,803 | 1,782 | 1,791 | +24 | +1.4% | 64,200 |
| 2023/12/26 | 1,792 | 1,800 | 1,765 | 1,767 | -28 | -1.6% | 84,300 |
| 2023/12/25 | 1,806 | 1,816 | 1,788 | 1,795 | +22 | +1.2% | 122,900 |
| 2023/12/22 | 1,756 | 1,781 | 1,756 | 1,773 | +25 | +1.4% | 94,000 |
| 2023/12/21 | 1,731 | 1,756 | 1,715 | 1,748 | +9 | +0.5% | 134,900 |
| 2023/12/20 | 1,722 | 1,750 | 1,721 | 1,739 | +24 | +1.4% | 128,200 |
| 2023/12/19 | 1,719 | 1,719 | 1,691 | 1,715 | +16 | +0.9% | 86,000 |
| 2023/12/18 | 1,685 | 1,714 | 1,658 | 1,699 | -1 | -0.1% | 97,100 |
| 2023/12/15 | 1,694 | 1,725 | 1,694 | 1,700 | +6 | +0.4% | 281,000 |
| 2023/12/14 | 1,711 | 1,729 | 1,690 | 1,694 | -8 | -0.5% | 72,000 |
| 2023/12/13 | 1,690 | 1,713 | 1,690 | 1,702 | +9 | +0.5% | 66,200 |
| 2023/12/12 | 1,703 | 1,708 | 1,688 | 1,693 | -1 | -0.1% | 63,700 |
| 2023/12/11 | 1,677 | 1,709 | 1,677 | 1,694 | +20 | +1.2% | 73,200 |
| 2023/12/08 | 1,686 | 1,695 | 1,671 | 1,674 | -1 | -0.1% | 80,600 |
| 2023/12/07 | 1,688 | 1,697 | 1,674 | 1,675 | -31 | -1.8% | 82,300 |
| 2023/12/06 | 1,641 | 1,710 | 1,640 | 1,706 | +65 | +4% | 94,200 |
| 2023/12/05 | 1,664 | 1,671 | 1,641 | 1,641 | -24 | -1.4% | 61,900 |
| 2023/12/04 | 1,665 | 1,671 | 1,644 | 1,665 | -13 | -0.8% | 51,800 |
| 2023/12/01 | 1,730 | 1,730 | 1,677 | 1,678 | -34 | -2% | 76,100 |
| 2023/11/30 | 1,699 | 1,723 | 1,694 | 1,712 | +8 | +0.5% | 77,100 |
| 2023/11/29 | 1,702 | 1,718 | 1,698 | 1,704 | -24 | -1.4% | 57,200 |
| 2023/11/28 | 1,770 | 1,775 | 1,726 | 1,728 | -21 | -1.2% | 57,700 |
| 2023/11/27 | 1,744 | 1,768 | 1,741 | 1,749 | +6 | +0.3% | 54,000 |
| 2023/11/24 | 1,780 | 1,789 | 1,743 | 1,743 | -7 | -0.4% | 82,000 |
| 2023/11/22 | 1,766 | 1,771 | 1,747 | 1,750 | -21 | -1.2% | 71,300 |
| 2023/11/21 | 1,758 | 1,778 | 1,754 | 1,771 | +10 | +0.6% | 55,600 |
| 2023/11/20 | 1,759 | 1,788 | 1,756 | 1,761 | +7 | +0.4% | 118,000 |
| 2023/11/17 | 1,758 | 1,758 | 1,730 | 1,754 | -1 | -0.1% | 53,600 |
| 2023/11/16 | 1,735 | 1,767 | 1,735 | 1,755 | -7 | -0.4% | 66,600 |
| 2023/11/15 | 1,736 | 1,769 | 1,732 | 1,762 | +46 | +2.7% | 111,500 |
| 2023/11/14 | 1,718 | 1,724 | 1,702 | 1,716 | +15 | +0.9% | 64,500 |
| 2023/11/13 | 1,772 | 1,772 | 1,701 | 1,701 | -61 | -3.5% | 83,700 |
| 2023/11/10 | 1,773 | 1,777 | 1,742 | 1,762 | +2 | +0.1% | 106,200 |
| 2023/11/09 | 1,735 | 1,785 | 1,731 | 1,760 | +53 | +3.1% | 243,800 |
| 2023/11/08 | 1,712 | 1,716 | 1,689 | 1,707 | -4 | -0.2% | 178,300 |
| 2023/11/07 | 1,722 | 1,732 | 1,700 | 1,711 | -11 | -0.6% | 112,500 |
| 2023/11/06 | 1,716 | 1,723 | 1,691 | 1,722 | +23 | +1.4% | 154,800 |
| 2023/11/02 | 1,719 | 1,719 | 1,690 | 1,699 | +2 | +0.1% | 139,100 |
101～
150
件表示中 / 5584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 | 161,100円 | +8.2% | +5.5% | 2.48% | 11.47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 |
| デンヨー | 278,800円 | +1.2% | -5.1% | 2.51% | 12.25倍 | 0.79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 |
| ホーチキ | 220,400円 | +1.6% | +0.2% | 2.63% | 9.58倍 | 1.04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 |
| タムラ製 | 73,400円 | +5.0% | +0.9% | 1.36% | 17.65倍 | 1.04倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| メルコ | 351,500円 | +2.9% | +125.2% | 3.41% | 16.31倍 | 0.92倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺のシマダヤは２４年度中に上場申請へ |
市場注目の銘柄
チャート関連のコラム
