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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,726 | 1,767 | 1,726 | 1,763 | +41 | +2.4% | 119,600 |
| 2024/11/20 | 1,722 | 1,740 | 1,709 | 1,722 | -1 | -0.1% | 176,900 |
| 2024/11/19 | 1,720 | 1,730 | 1,712 | 1,723 | -14 | -0.8% | 115,500 |
| 2024/11/18 | 1,700 | 1,737 | 1,700 | 1,737 | +23 | +1.3% | 97,000 |
| 2024/11/15 | 1,707 | 1,726 | 1,702 | 1,714 | +13 | +0.8% | 90,500 |
| 2024/11/14 | 1,701 | 1,728 | 1,700 | 1,701 | -13 | -0.8% | 202,200 |
| 2024/11/13 | 1,730 | 1,745 | 1,710 | 1,714 | -51 | -2.9% | 138,800 |
| 2024/11/12 | 1,756 | 1,786 | 1,751 | 1,765 | +12 | +0.7% | 130,600 |
| 2024/11/11 | 1,773 | 1,781 | 1,734 | 1,753 | -55 | -3% | 195,500 |
| 2024/11/08 | 1,800 | 1,826 | 1,782 | 1,808 | +174 | +10.6% | 454,200 |
| 2024/11/07 | 1,649 | 1,661 | 1,629 | 1,634 | +2 | +0.1% | 194,000 |
| 2024/11/06 | 1,644 | 1,649 | 1,620 | 1,632 | +17 | +1.1% | 123,100 |
| 2024/11/05 | 1,621 | 1,632 | 1,613 | 1,615 | -10 | -0.6% | 68,000 |
| 2024/11/01 | 1,615 | 1,628 | 1,615 | 1,625 | -11 | -0.7% | 62,200 |
| 2024/10/31 | 1,639 | 1,641 | 1,622 | 1,636 | +2 | +0.1% | 83,200 |
| 2024/10/30 | 1,625 | 1,636 | 1,619 | 1,634 | +12 | +0.7% | 134,400 |
| 2024/10/29 | 1,612 | 1,632 | 1,610 | 1,622 | -4 | -0.2% | 57,200 |
| 2024/10/28 | 1,607 | 1,630 | 1,600 | 1,626 | +19 | +1.2% | 75,000 |
| 2024/10/25 | 1,627 | 1,627 | 1,601 | 1,607 | -12 | -0.7% | 83,000 |
| 2024/10/24 | 1,609 | 1,627 | 1,601 | 1,619 | +9 | +0.6% | 73,900 |
| 2024/10/23 | 1,628 | 1,633 | 1,605 | 1,610 | -24 | -1.5% | 65,900 |
| 2024/10/22 | 1,640 | 1,657 | 1,623 | 1,634 | +2 | +0.1% | 157,600 |
| 2024/10/21 | 1,607 | 1,649 | 1,598 | 1,632 | +30 | +1.9% | 119,200 |
| 2024/10/18 | 1,599 | 1,609 | 1,592 | 1,602 | +4 | +0.3% | 55,900 |
| 2024/10/17 | 1,606 | 1,620 | 1,598 | 1,598 | -4 | -0.2% | 87,600 |
| 2024/10/16 | 1,602 | 1,623 | 1,591 | 1,602 | -30 | -1.8% | 89,600 |
| 2024/10/15 | 1,571 | 1,643 | 1,562 | 1,632 | +87 | +5.6% | 170,000 |
| 2024/10/11 | 1,568 | 1,574 | 1,540 | 1,545 | -31 | -2% | 96,500 |
| 2024/10/10 | 1,571 | 1,584 | 1,565 | 1,576 | +6 | +0.4% | 69,600 |
| 2024/10/09 | 1,572 | 1,582 | 1,566 | 1,570 | -2 | -0.1% | 73,200 |
| 2024/10/08 | 1,572 | 1,578 | 1,550 | 1,572 | -18 | -1.1% | 136,500 |
| 2024/10/07 | 1,599 | 1,601 | 1,577 | 1,590 | +14 | +0.9% | 114,500 |
| 2024/10/04 | 1,583 | 1,589 | 1,572 | 1,576 | +5 | +0.3% | 97,500 |
| 2024/10/03 | 1,585 | 1,586 | 1,562 | 1,571 | +15 | +1% | 99,700 |
| 2024/10/02 | 1,576 | 1,599 | 1,550 | 1,556 | -44 | -2.8% | 108,600 |
| 2024/10/01 | 1,578 | 1,607 | 1,575 | 1,600 | +49 | +3.2% | 143,200 |
| 2024/09/30 | 1,600 | 1,600 | 1,549 | 1,551 | -109 | -6.6% | 157,900 |
| 2024/09/27 | 1,640 | 1,667 | 1,631 | 1,660 | +22 | +1.3% | 193,300 |
| 2024/09/26 | 1,636 | 1,638 | 1,617 | 1,638 | +17 | +1% | 184,200 |
| 2024/09/25 | 1,600 | 1,636 | 1,595 | 1,621 | +18 | +1.1% | 113,600 |
| 2024/09/24 | 1,620 | 1,632 | 1,598 | 1,603 | -9 | -0.6% | 107,100 |
| 2024/09/20 | 1,640 | 1,648 | 1,610 | 1,612 | -20 | -1.2% | 178,100 |
| 2024/09/19 | 1,637 | 1,643 | 1,626 | 1,632 | +16 | +1% | 87,800 |
| 2024/09/18 | 1,647 | 1,648 | 1,598 | 1,616 | -5 | -0.3% | 75,400 |
| 2024/09/17 | 1,627 | 1,632 | 1,606 | 1,621 | -3 | -0.2% | 93,400 |
| 2024/09/13 | 1,645 | 1,652 | 1,620 | 1,624 | -34 | -2.1% | 107,500 |
| 2024/09/12 | 1,680 | 1,684 | 1,649 | 1,658 | +26 | +1.6% | 72,500 |
| 2024/09/11 | 1,650 | 1,662 | 1,625 | 1,632 | -25 | -1.5% | 103,200 |
| 2024/09/10 | 1,674 | 1,674 | 1,652 | 1,657 | -25 | -1.5% | 43,800 |
| 2024/09/09 | 1,674 | 1,691 | 1,662 | 1,682 | -32 | -1.9% | 60,800 |
1～
50
件表示中 / 5692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 | 174,400円 | +8.2% | +5.5% | 2.29% | 12.42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 |
| 日セラミ | 267,700円 | +6.3% | +3.5% | 3.74% | 15.38倍 | 1.19倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ホーチキ | 237,600円 | +1.6% | +0.2% | 2.44% | 10.36倍 | 1.09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 |
| イリソ電子 | 266,100円 | -2.3% | -40.2% | 3.76% | 21.62倍 | 0.85倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| エスペック | 271,000円 | +4.6% | +4.1% | 2.95% | 11.38倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
