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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,740 | 1,752 | 1,731 | 1,741 | +14 | +0.8% | 92,800 |
| 2025/03/07 | 1,693 | 1,733 | 1,681 | 1,727 | +3 | +0.2% | 122,300 |
| 2025/03/06 | 1,661 | 1,729 | 1,660 | 1,724 | +61 | +3.7% | 195,500 |
| 2025/03/05 | 1,662 | 1,674 | 1,634 | 1,663 | +23 | +1.4% | 117,800 |
| 2025/03/04 | 1,653 | 1,659 | 1,632 | 1,640 | -31 | -1.9% | 129,000 |
| 2025/03/03 | 1,666 | 1,681 | 1,653 | 1,671 | +12 | +0.7% | 84,100 |
| 2025/02/28 | 1,677 | 1,682 | 1,642 | 1,659 | -38 | -2.2% | 104,400 |
| 2025/02/27 | 1,673 | 1,707 | 1,670 | 1,697 | +42 | +2.5% | 88,100 |
| 2025/02/26 | 1,661 | 1,670 | 1,642 | 1,655 | -17 | -1% | 177,400 |
| 2025/02/25 | 1,641 | 1,672 | 1,622 | 1,672 | +21 | +1.3% | 249,200 |
| 2025/02/21 | 1,661 | 1,661 | 1,642 | 1,651 | -15 | -0.9% | 114,400 |
| 2025/02/20 | 1,668 | 1,675 | 1,653 | 1,666 | -24 | -1.4% | 137,100 |
| 2025/02/19 | 1,665 | 1,691 | 1,660 | 1,690 | +25 | +1.5% | 111,800 |
| 2025/02/18 | 1,634 | 1,674 | 1,617 | 1,665 | +31 | +1.9% | 182,100 |
| 2025/02/17 | 1,574 | 1,683 | 1,574 | 1,634 | +20 | +1.2% | 324,000 |
| 2025/02/14 | 1,677 | 1,677 | 1,609 | 1,614 | -54 | -3.2% | 121,500 |
| 2025/02/13 | 1,668 | 1,675 | 1,660 | 1,668 | +1 | +0.1% | 113,900 |
| 2025/02/12 | 1,670 | 1,670 | 1,652 | 1,667 | +24 | +1.5% | 102,800 |
| 2025/02/10 | 1,644 | 1,648 | 1,629 | 1,643 | +1 | +0.1% | 155,800 |
| 2025/02/07 | 1,658 | 1,658 | 1,639 | 1,642 | -19 | -1.1% | 78,900 |
| 2025/02/06 | 1,634 | 1,661 | 1,628 | 1,661 | +29 | +1.8% | 148,600 |
| 2025/02/05 | 1,618 | 1,642 | 1,613 | 1,632 | +17 | +1.1% | 121,900 |
| 2025/02/04 | 1,654 | 1,654 | 1,615 | 1,615 | -1 | -0.1% | 189,300 |
| 2025/02/03 | 1,620 | 1,628 | 1,602 | 1,616 | -29 | -1.8% | 205,700 |
| 2025/01/31 | 1,647 | 1,649 | 1,637 | 1,645 | -2 | -0.1% | 80,700 |
| 2025/01/30 | 1,675 | 1,675 | 1,634 | 1,647 | -31 | -1.8% | 140,400 |
| 2025/01/29 | 1,685 | 1,689 | 1,676 | 1,678 | +3 | +0.2% | 90,000 |
| 2025/01/28 | 1,688 | 1,692 | 1,668 | 1,675 | -24 | -1.4% | 115,100 |
| 2025/01/27 | 1,701 | 1,704 | 1,685 | 1,699 | +8 | +0.5% | 68,800 |
| 2025/01/24 | 1,692 | 1,701 | 1,680 | 1,691 | -1 | -0.1% | 67,800 |
| 2025/01/23 | 1,700 | 1,702 | 1,681 | 1,692 | +5 | +0.3% | 79,300 |
| 2025/01/22 | 1,676 | 1,696 | 1,670 | 1,687 | +21 | +1.3% | 74,200 |
1～
50
件表示中 / 5780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 | 145,800円 | +4.3% | -4.5% | 3.09% | 8.80倍 | 1.04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 | 1,500円 | -24.7% | - | 0.00% | - | 0.87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 |
| 日信号 | 84,500円 | +1.5% | +11.5% | 3.67% | 9.25倍 | 0.55倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| エスペック | 212,900円 | +7.0% | +9.8% | 4.46% | 8.01倍 | 0.88倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| ヤーマン | 85,900円 | -21.9% | -40.6% | 1.05% | 42.97倍 | 1.90倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
