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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,528 | 1,537 | 1,515 | 1,528 | +7 | +0.5% | 78,500 |
| 2025/05/22 | 1,510 | 1,522 | 1,500 | 1,521 | -6 | -0.4% | 203,500 |
| 2025/05/21 | 1,548 | 1,549 | 1,523 | 1,527 | -5 | -0.3% | 89,200 |
| 2025/05/20 | 1,549 | 1,564 | 1,532 | 1,532 | -15 | -1% | 136,800 |
| 2025/05/19 | 1,530 | 1,556 | 1,530 | 1,547 | +8 | +0.5% | 93,800 |
| 2025/05/16 | 1,540 | 1,551 | 1,516 | 1,539 | -3 | -0.2% | 135,200 |
| 2025/05/15 | 1,540 | 1,567 | 1,535 | 1,542 | -15 | -1% | 110,700 |
| 2025/05/14 | 1,559 | 1,565 | 1,535 | 1,557 | -2 | -0.1% | 92,600 |
| 2025/05/13 | 1,591 | 1,605 | 1,551 | 1,559 | +7 | +0.5% | 153,100 |
| 2025/05/12 | 1,562 | 1,569 | 1,523 | 1,552 | +6 | +0.4% | 156,600 |
| 2025/05/09 | 1,544 | 1,600 | 1,510 | 1,546 | +13 | +0.8% | 169,400 |
| 2025/05/08 | 1,528 | 1,544 | 1,519 | 1,533 | ±0 | ±0% | 102,300 |
| 2025/05/07 | 1,534 | 1,543 | 1,515 | 1,533 | -1 | -0.1% | 128,700 |
| 2025/05/02 | 1,526 | 1,538 | 1,520 | 1,534 | +15 | +1% | 90,900 |
| 2025/05/01 | 1,518 | 1,521 | 1,511 | 1,519 | -6 | -0.4% | 80,000 |
| 2025/04/30 | 1,531 | 1,540 | 1,498 | 1,525 | -5 | -0.3% | 153,300 |
| 2025/04/28 | 1,538 | 1,546 | 1,530 | 1,530 | +1 | +0.1% | 162,800 |
| 2025/04/25 | 1,521 | 1,549 | 1,511 | 1,529 | +30 | +2% | 162,500 |
| 2025/04/24 | 1,490 | 1,534 | 1,482 | 1,499 | +39 | +2.7% | 167,300 |
| 2025/04/23 | 1,465 | 1,471 | 1,452 | 1,460 | +14 | +1% | 108,100 |
| 2025/04/22 | 1,428 | 1,454 | 1,426 | 1,446 | +7 | +0.5% | 115,400 |
| 2025/04/21 | 1,467 | 1,477 | 1,437 | 1,439 | -26 | -1.8% | 123,500 |
| 2025/04/18 | 1,441 | 1,473 | 1,439 | 1,465 | +30 | +2.1% | 130,800 |
| 2025/04/17 | 1,400 | 1,435 | 1,394 | 1,435 | +17 | +1.2% | 188,900 |
| 2025/04/16 | 1,434 | 1,441 | 1,418 | 1,418 | -17 | -1.2% | 153,500 |
| 2025/04/15 | 1,444 | 1,450 | 1,425 | 1,435 | +9 | +0.6% | 79,200 |
| 2025/04/14 | 1,447 | 1,466 | 1,426 | 1,426 | +1 | +0.1% | 112,600 |
| 2025/04/11 | 1,419 | 1,434 | 1,380 | 1,425 | -74 | -4.9% | 174,700 |
| 2025/04/10 | 1,504 | 1,520 | 1,478 | 1,499 | +132 | +9.7% | 173,400 |
| 2025/04/09 | 1,370 | 1,395 | 1,350 | 1,367 | -63 | -4.4% | 215,400 |
| 2025/04/08 | 1,416 | 1,463 | 1,405 | 1,430 | +73 | +5.4% | 128,900 |
| 2025/04/07 | 1,398 | 1,426 | 1,352 | 1,357 | -101 | -6.9% | 542,300 |
| 2025/04/04 | 1,598 | 1,610 | 1,435 | 1,458 | -214 | -12.8% | 682,200 |
| 2025/04/03 | 1,660 | 1,672 | 1,641 | 1,672 | -59 | -3.4% | 198,700 |
| 2025/04/02 | 1,743 | 1,748 | 1,709 | 1,731 | +1 | +0.1% | 167,500 |
| 2025/04/01 | 1,762 | 1,763 | 1,730 | 1,730 | -6 | -0.3% | 99,100 |
| 2025/03/31 | 1,760 | 1,765 | 1,715 | 1,736 | -69 | -3.8% | 162,000 |
| 2025/03/28 | 1,795 | 1,812 | 1,776 | 1,805 | +10 | +0.6% | 138,000 |
| 2025/03/27 | 1,785 | 1,802 | 1,766 | 1,795 | ±0 | ±0% | 133,100 |
| 2025/03/26 | 1,771 | 1,810 | 1,755 | 1,795 | +27 | +1.5% | 169,300 |
| 2025/03/25 | 1,774 | 1,786 | 1,764 | 1,768 | ±0 | ±0% | 102,500 |
| 2025/03/24 | 1,800 | 1,800 | 1,738 | 1,768 | -44 | -2.4% | 227,500 |
| 2025/03/21 | 1,830 | 1,831 | 1,804 | 1,812 | -37 | -2% | 187,300 |
| 2025/03/19 | 1,843 | 1,861 | 1,836 | 1,849 | ±0 | ±0% | 78,500 |
| 2025/03/18 | 1,805 | 1,858 | 1,805 | 1,849 | +58 | +3.2% | 164,700 |
| 2025/03/17 | 1,803 | 1,806 | 1,771 | 1,791 | -12 | -0.7% | 193,200 |
| 2025/03/14 | 1,814 | 1,822 | 1,801 | 1,803 | +1 | +0.1% | 174,200 |
| 2025/03/13 | 1,789 | 1,814 | 1,787 | 1,802 | +24 | +1.3% | 171,300 |
| 2025/03/12 | 1,740 | 1,785 | 1,739 | 1,778 | +34 | +1.9% | 172,300 |
| 2025/03/11 | 1,738 | 1,745 | 1,706 | 1,744 | +3 | +0.2% | 191,400 |
1～
50
件表示中 / 5812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 | 152,800円 | +4.3% | -4.5% | 2.95% | 9.23倍 | 1.09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 |
| ＪＤＩ | 1,600円 | -20.2% | - | 0.00% | - | -2.03倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| デンヨー | 268,000円 | +1.8% | -3.8% | 2.99% | 10.75倍 | 0.71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 | 178,100円 | +5.5% | -0.5% | 2.81% | 8.73倍 | 1.60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 |
| 日アビオ | 338,000円 | +11.8% | +14.3% | 0.30% | 23.65倍 | 3.73倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
市場注目の銘柄
チャート関連のコラム
