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 |
|---|---|---|---|---|---|---|---|
| 2026/07/14 | 3,675 | 3,775 | 3,645 | 3,735 | +110 | +3% | 203,000 |
| 2026/07/13 | 3,790 | 3,830 | 3,610 | 3,625 | -145 | -3.8% | 241,300 |
| 2026/07/10 | 3,865 | 3,870 | 3,750 | 3,770 | -25 | -0.7% | 162,300 |
| 2026/07/09 | 3,885 | 3,905 | 3,755 | 3,795 | -20 | -0.5% | 146,500 |
| 2026/07/08 | 3,905 | 3,945 | 3,800 | 3,815 | -160 | -4% | 151,900 |
| 2026/07/07 | 4,150 | 4,150 | 3,945 | 3,975 | -180 | -4.3% | 151,300 |
| 2026/07/06 | 4,320 | 4,360 | 4,130 | 4,155 | -165 | -3.8% | 160,900 |
| 2026/07/03 | 4,225 | 4,320 | 4,150 | 4,320 | +25 | +0.6% | 124,800 |
| 2026/07/02 | 4,260 | 4,405 | 4,205 | 4,295 | -35 | -0.8% | 115,600 |
| 2026/07/01 | 4,245 | 4,350 | 4,245 | 4,330 | +155 | +3.7% | 126,700 |
| 2026/06/30 | 4,200 | 4,225 | 4,085 | 4,175 | +10 | +0.2% | 122,800 |
| 2026/06/29 | 4,180 | 4,200 | 4,000 | 4,165 | -65 | -1.5% | 146,100 |
| 2026/06/26 | 4,285 | 4,370 | 4,185 | 4,230 | -100 | -2.3% | 108,100 |
| 2026/06/25 | 4,265 | 4,390 | 4,215 | 4,330 | +200 | +4.8% | 171,000 |
| 2026/06/24 | 4,105 | 4,190 | 4,065 | 4,130 | -75 | -1.8% | 285,100 |
| 2026/06/23 | 4,360 | 4,380 | 4,200 | 4,205 | -50 | -1.2% | 190,200 |
| 2026/06/22 | 4,440 | 4,470 | 4,230 | 4,255 | -230 | -5.1% | 249,600 |
| 2026/06/19 | 4,285 | 4,495 | 4,230 | 4,485 | +340 | +8.2% | 341,400 |
| 2026/06/18 | 4,350 | 4,420 | 4,145 | 4,145 | -10 | -0.2% | 543,500 |
| 2026/06/17 | 4,050 | 4,265 | 4,040 | 4,155 | +105 | +2.6% | 163,700 |
| 2026/06/16 | 4,020 | 4,080 | 3,920 | 4,050 | +30 | +0.7% | 203,000 |
| 2026/06/15 | 4,135 | 4,175 | 3,990 | 4,020 | +25 | +0.6% | 206,000 |
| 2026/06/12 | 4,135 | 4,175 | 3,970 | 3,995 | -145 | -3.5% | 273,300 |
| 2026/06/11 | 4,110 | 4,150 | 4,035 | 4,140 | -110 | -2.6% | 196,200 |
| 2026/06/10 | 4,335 | 4,385 | 4,235 | 4,250 | -155 | -3.5% | 183,900 |
| 2026/06/09 | 4,425 | 4,455 | 4,260 | 4,405 | -15 | -0.3% | 170,500 |
| 2026/06/08 | 4,280 | 4,450 | 4,220 | 4,420 | -190 | -4.1% | 267,400 |
| 2026/06/05 | 4,470 | 4,680 | 4,335 | 4,610 | +70 | +1.5% | 225,400 |
| 2026/06/04 | 4,465 | 4,565 | 4,430 | 4,540 | +20 | +0.4% | 149,100 |
| 2026/06/03 | 4,405 | 4,570 | 4,390 | 4,520 | +185 | +4.3% | 183,300 |
| 2026/06/02 | 4,345 | 4,390 | 4,175 | 4,335 | -45 | -1% | 179,000 |
| 2026/06/01 | 4,245 | 4,450 | 4,215 | 4,380 | +120 | +2.8% | 193,000 |
| 2026/05/29 | 4,195 | 4,425 | 4,160 | 4,260 | +55 | +1.3% | 222,900 |
| 2026/05/28 | 4,145 | 4,240 | 4,070 | 4,205 | +15 | +0.4% | 197,300 |
| 2026/05/27 | 4,445 | 4,535 | 4,185 | 4,190 | -200 | -4.6% | 173,500 |
| 2026/05/26 | 4,525 | 4,525 | 4,355 | 4,390 | -135 | -3% | 189,000 |
| 2026/05/25 | 4,520 | 4,755 | 4,470 | 4,525 | +115 | +2.6% | 327,900 |
| 2026/05/22 | 4,365 | 4,550 | 4,350 | 4,410 | +115 | +2.7% | 406,200 |
| 2026/05/21 | 4,520 | 4,565 | 4,295 | 4,295 | -155 | -3.5% | 325,000 |
| 2026/05/20 | 4,455 | 4,460 | 4,310 | 4,450 | -5 | -0.1% | 238,900 |
| 2026/05/19 | 4,545 | 4,560 | 4,415 | 4,455 | -85 | -1.9% | 303,000 |
| 2026/05/18 | 4,400 | 4,610 | 4,375 | 4,540 | +140 | +3.2% | 604,200 |
| 2026/05/15 | 4,145 | 4,455 | 4,075 | 4,400 | +535 | +13.8% | 921,500 |
| 2026/05/14 | 3,865 | 3,865 | 3,865 | 3,865 | +700 | +22.1% | 320,100 |
| 2026/05/13 | 3,150 | 3,170 | 3,115 | 3,165 | -10 | -0.3% | 120,300 |
| 2026/05/12 | 3,210 | 3,225 | 3,165 | 3,175 | -35 | -1.1% | 103,700 |
| 2026/05/11 | 3,230 | 3,275 | 3,185 | 3,210 | +45 | +1.4% | 207,300 |
| 2026/05/08 | 3,190 | 3,190 | 3,080 | 3,165 | ±0 | ±0% | 258,500 |
| 2026/05/07 | 3,035 | 3,195 | 3,035 | 3,165 | +180 | +6% | 229,300 |
| 2026/05/01 | 2,950 | 2,999 | 2,881 | 2,985 | +61 | +2.1% | 140,300 |
1～
50
件表示中 / 6091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 | 373,500円 | +4.7% | +10.0% | 1.74% | 20.17倍 | 2.39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 |
| 日置電 | 1,127,000円 | +17.7% | +38.5% | 2.13% | 20.04倍 | 3.44倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| ホーチキ | 195,100円 | +3.9% | +1.3% | 2.05% | 16.17倍 | 2.13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 |
| ＰＨＣＨＤ | 107,400円 | -1.3% | +244.3% | 3.91% | 8.86倍 | 0.84倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 東光高岳 | 789,000円 | +2.6% | +0.2% | 1.70% | 12.47倍 | 1.84倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
