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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,630 | 1,673 | 1,626 | 1,665 | +30 | +1.8% | 131,600 |
| 2025/07/28 | 1,620 | 1,638 | 1,613 | 1,635 | +8 | +0.5% | 112,000 |
| 2025/07/25 | 1,612 | 1,649 | 1,609 | 1,627 | +26 | +1.6% | 144,000 |
| 2025/07/24 | 1,606 | 1,611 | 1,596 | 1,601 | -4 | -0.2% | 102,800 |
| 2025/07/23 | 1,600 | 1,616 | 1,595 | 1,605 | +31 | +2% | 173,100 |
| 2025/07/22 | 1,603 | 1,621 | 1,568 | 1,574 | -38 | -2.4% | 161,100 |
| 2025/07/18 | 1,635 | 1,635 | 1,609 | 1,612 | -11 | -0.7% | 87,300 |
| 2025/07/17 | 1,614 | 1,625 | 1,608 | 1,623 | -7 | -0.4% | 129,600 |
| 2025/07/16 | 1,603 | 1,641 | 1,603 | 1,630 | +24 | +1.5% | 236,900 |
| 2025/07/15 | 1,599 | 1,611 | 1,591 | 1,606 | +1 | +0.1% | 101,600 |
| 2025/07/14 | 1,606 | 1,621 | 1,600 | 1,605 | -9 | -0.6% | 153,300 |
| 2025/07/11 | 1,641 | 1,645 | 1,614 | 1,614 | -40 | -2.4% | 149,700 |
| 2025/07/10 | 1,675 | 1,684 | 1,649 | 1,654 | -7 | -0.4% | 129,000 |
| 2025/07/09 | 1,651 | 1,667 | 1,644 | 1,661 | +21 | +1.3% | 150,900 |
| 2025/07/08 | 1,627 | 1,641 | 1,623 | 1,640 | +16 | +1% | 124,300 |
| 2025/07/07 | 1,660 | 1,661 | 1,624 | 1,624 | -54 | -3.2% | 128,400 |
| 2025/07/04 | 1,704 | 1,711 | 1,671 | 1,678 | +2 | +0.1% | 105,300 |
| 2025/07/03 | 1,693 | 1,704 | 1,676 | 1,676 | +5 | +0.3% | 123,500 |
| 2025/07/02 | 1,668 | 1,702 | 1,660 | 1,671 | -34 | -2% | 167,600 |
| 2025/07/01 | 1,721 | 1,732 | 1,678 | 1,705 | -38 | -2.2% | 188,800 |
| 2025/06/30 | 1,745 | 1,769 | 1,724 | 1,743 | +21 | +1.2% | 193,000 |
| 2025/06/27 | 1,692 | 1,727 | 1,684 | 1,722 | +48 | +2.9% | 222,900 |
| 2025/06/26 | 1,663 | 1,682 | 1,662 | 1,674 | +19 | +1.1% | 161,800 |
| 2025/06/25 | 1,630 | 1,661 | 1,624 | 1,655 | +33 | +2% | 118,500 |
| 2025/06/24 | 1,624 | 1,632 | 1,606 | 1,622 | +8 | +0.5% | 107,500 |
| 2025/06/23 | 1,590 | 1,619 | 1,590 | 1,614 | +20 | +1.3% | 108,100 |
| 2025/06/20 | 1,587 | 1,623 | 1,587 | 1,594 | +14 | +0.9% | 344,500 |
| 2025/06/19 | 1,569 | 1,585 | 1,558 | 1,580 | +4 | +0.3% | 91,500 |
| 2025/06/18 | 1,561 | 1,577 | 1,559 | 1,576 | +14 | +0.9% | 69,100 |
| 2025/06/17 | 1,559 | 1,569 | 1,557 | 1,562 | +9 | +0.6% | 69,900 |
| 2025/06/16 | 1,560 | 1,565 | 1,547 | 1,553 | +4 | +0.3% | 63,500 |
| 2025/06/13 | 1,551 | 1,560 | 1,538 | 1,549 | -9 | -0.6% | 92,300 |
| 2025/06/12 | 1,555 | 1,565 | 1,546 | 1,558 | -6 | -0.4% | 76,800 |
| 2025/06/11 | 1,545 | 1,567 | 1,545 | 1,564 | +19 | +1.2% | 50,900 |
| 2025/06/10 | 1,549 | 1,573 | 1,545 | 1,545 | ±0 | ±0% | 83,400 |
| 2025/06/09 | 1,556 | 1,563 | 1,539 | 1,545 | ±0 | ±0% | 56,400 |
| 2025/06/06 | 1,551 | 1,562 | 1,543 | 1,545 | +3 | +0.2% | 61,000 |
| 2025/06/05 | 1,533 | 1,550 | 1,532 | 1,542 | +2 | +0.1% | 63,200 |
| 2025/06/04 | 1,544 | 1,555 | 1,538 | 1,540 | +10 | +0.7% | 50,900 |
| 2025/06/03 | 1,535 | 1,538 | 1,527 | 1,530 | -17 | -1.1% | 75,000 |
| 2025/06/02 | 1,541 | 1,550 | 1,533 | 1,547 | -12 | -0.8% | 86,600 |
| 2025/05/30 | 1,551 | 1,572 | 1,551 | 1,559 | -7 | -0.4% | 81,200 |
| 2025/05/29 | 1,553 | 1,576 | 1,550 | 1,566 | +25 | +1.6% | 139,200 |
| 2025/05/28 | 1,536 | 1,544 | 1,526 | 1,541 | +23 | +1.5% | 96,800 |
| 2025/05/27 | 1,515 | 1,520 | 1,511 | 1,518 | +4 | +0.3% | 69,200 |
| 2025/05/26 | 1,520 | 1,526 | 1,510 | 1,514 | -14 | -0.9% | 86,200 |
| 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 |
1～
50
件表示中 / 5858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 | 166,500円 | +4.3% | -4.5% | 2.70% | 10.05倍 | 1.19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 | 253,700円 | +12.5% | -7.9% | 1.18% | 21.86倍 | 2.81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 |
| デンヨー | 292,600円 | +1.8% | -3.8% | 2.73% | 11.74倍 | 0.77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 |
| 山一電 | 275,700円 | +4.6% | +2.7% | 3.26% | 9.22倍 | 1.28倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 精工技研 | 557,000円 | +10.1% | +4.1% | 1.35% | 21.57倍 | 1.77倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
