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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,985 | 1,998 | 1,935 | 1,939 | -77 | -3.8% | 115,800 |
| 2022/06/14 | 1,980 | 2,018 | 1,970 | 2,016 | +1 | ±0% | 175,400 |
| 2022/06/13 | 2,010 | 2,040 | 2,007 | 2,015 | -53 | -2.6% | 103,100 |
| 2022/06/10 | 2,084 | 2,102 | 2,060 | 2,068 | -32 | -1.5% | 136,400 |
| 2022/06/09 | 2,134 | 2,137 | 2,100 | 2,100 | -46 | -2.1% | 106,000 |
| 2022/06/08 | 2,149 | 2,150 | 2,112 | 2,146 | +3 | +0.1% | 132,100 |
| 2022/06/07 | 2,102 | 2,148 | 2,090 | 2,143 | +60 | +2.9% | 162,900 |
| 2022/06/06 | 2,070 | 2,106 | 2,046 | 2,083 | +3 | +0.1% | 151,600 |
| 2022/06/03 | 2,041 | 2,080 | 2,040 | 2,080 | +57 | +2.8% | 145,600 |
| 2022/06/02 | 1,999 | 2,029 | 1,984 | 2,023 | +17 | +0.8% | 107,900 |
| 2022/06/01 | 1,997 | 2,009 | 1,968 | 2,006 | -11 | -0.5% | 87,100 |
| 2022/05/31 | 1,990 | 2,028 | 1,979 | 2,017 | +34 | +1.7% | 155,800 |
| 2022/05/30 | 1,976 | 1,996 | 1,958 | 1,983 | +44 | +2.3% | 209,900 |
| 2022/05/27 | 1,965 | 1,989 | 1,925 | 1,939 | +34 | +1.8% | 194,700 |
| 2022/05/26 | 1,949 | 1,966 | 1,905 | 1,905 | -59 | -3% | 148,300 |
| 2022/05/25 | 1,994 | 1,997 | 1,954 | 1,964 | -43 | -2.1% | 105,600 |
| 2022/05/24 | 2,030 | 2,055 | 2,006 | 2,007 | -4 | -0.2% | 149,700 |
| 2022/05/23 | 2,063 | 2,082 | 2,005 | 2,011 | -29 | -1.4% | 189,600 |
| 2022/05/20 | 1,980 | 2,048 | 1,975 | 2,040 | +98 | +5% | 363,800 |
| 2022/05/19 | 1,866 | 1,949 | 1,866 | 1,942 | +37 | +1.9% | 204,500 |
| 2022/05/18 | 1,922 | 1,944 | 1,898 | 1,905 | -9 | -0.5% | 145,300 |
| 2022/05/17 | 1,857 | 1,914 | 1,850 | 1,914 | +67 | +3.6% | 161,200 |
| 2022/05/16 | 1,929 | 1,929 | 1,844 | 1,847 | -42 | -2.2% | 131,200 |
| 2022/05/13 | 1,852 | 1,889 | 1,814 | 1,889 | +29 | +1.6% | 196,700 |
| 2022/05/12 | 1,833 | 1,908 | 1,804 | 1,860 | +27 | +1.5% | 321,900 |
| 2022/05/11 | 1,815 | 1,867 | 1,793 | 1,833 | +200 | +12.2% | 446,000 |
| 2022/05/10 | 1,636 | 1,648 | 1,611 | 1,633 | -13 | -0.8% | 82,000 |
| 2022/05/09 | 1,681 | 1,681 | 1,645 | 1,646 | -44 | -2.6% | 67,500 |
| 2022/05/06 | 1,700 | 1,700 | 1,663 | 1,690 | -24 | -1.4% | 116,900 |
| 2022/05/02 | 1,715 | 1,733 | 1,707 | 1,714 | -8 | -0.5% | 55,300 |
| 2022/04/28 | 1,669 | 1,723 | 1,669 | 1,722 | +73 | +4.4% | 78,100 |
| 2022/04/27 | 1,641 | 1,670 | 1,614 | 1,649 | -24 | -1.4% | 187,600 |
| 2022/04/26 | 1,702 | 1,704 | 1,672 | 1,673 | -18 | -1.1% | 63,100 |
| 2022/04/25 | 1,708 | 1,712 | 1,691 | 1,691 | -43 | -2.5% | 68,800 |
| 2022/04/22 | 1,735 | 1,750 | 1,719 | 1,734 | -7 | -0.4% | 77,100 |
| 2022/04/21 | 1,727 | 1,750 | 1,724 | 1,741 | -9 | -0.5% | 94,800 |
| 2022/04/20 | 1,758 | 1,767 | 1,743 | 1,750 | +32 | +1.9% | 130,000 |
| 2022/04/19 | 1,714 | 1,726 | 1,693 | 1,718 | +51 | +3.1% | 67,900 |
| 2022/04/18 | 1,678 | 1,682 | 1,633 | 1,667 | -28 | -1.7% | 70,400 |
| 2022/04/15 | 1,683 | 1,698 | 1,668 | 1,695 | -5 | -0.3% | 48,500 |
| 2022/04/14 | 1,680 | 1,726 | 1,676 | 1,700 | +30 | +1.8% | 94,000 |
| 2022/04/13 | 1,646 | 1,671 | 1,644 | 1,670 | +34 | +2.1% | 71,800 |
| 2022/04/12 | 1,650 | 1,664 | 1,631 | 1,636 | -36 | -2.2% | 63,600 |
| 2022/04/11 | 1,703 | 1,713 | 1,657 | 1,672 | -33 | -1.9% | 98,200 |
| 2022/04/08 | 1,768 | 1,768 | 1,700 | 1,705 | -39 | -2.2% | 149,100 |
| 2022/04/07 | 1,782 | 1,788 | 1,731 | 1,744 | -73 | -4% | 163,200 |
| 2022/04/06 | 1,834 | 1,858 | 1,815 | 1,817 | -33 | -1.8% | 125,100 |
| 2022/04/05 | 1,820 | 1,861 | 1,813 | 1,850 | +48 | +2.7% | 203,200 |
| 2022/04/04 | 1,788 | 1,804 | 1,766 | 1,802 | +76 | +4.4% | 162,500 |
| 2022/04/01 | 1,725 | 1,751 | 1,699 | 1,726 | -8 | -0.5% | 88,800 |
601～
650
件表示中 / 5693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 | 175,300円 | +8.2% | +5.5% | 2.28% | 12.49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 | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30倍 | 1.18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 | 236,800円 | +1.6% | +0.2% | 2.45% | 10.33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 | 268,300円 | -2.3% | -40.2% | 3.73% | 21.81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 | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39倍 | 1.12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
