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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,731 | 1,759 | 1,725 | 1,734 | -24 | -1.4% | 84,000 |
| 2022/03/30 | 1,799 | 1,803 | 1,734 | 1,758 | -45 | -2.5% | 106,500 |
| 2022/03/29 | 1,810 | 1,828 | 1,792 | 1,803 | +13 | +0.7% | 184,100 |
| 2022/03/28 | 1,778 | 1,818 | 1,757 | 1,790 | +17 | +1% | 165,300 |
| 2022/03/25 | 1,769 | 1,796 | 1,754 | 1,773 | +50 | +2.9% | 139,000 |
| 2022/03/24 | 1,680 | 1,729 | 1,660 | 1,723 | +47 | +2.8% | 210,200 |
| 2022/03/23 | 1,689 | 1,693 | 1,659 | 1,676 | +4 | +0.2% | 99,600 |
| 2022/03/22 | 1,682 | 1,684 | 1,631 | 1,672 | +21 | +1.3% | 125,700 |
| 2022/03/18 | 1,592 | 1,667 | 1,587 | 1,651 | +65 | +4.1% | 270,600 |
| 2022/03/17 | 1,582 | 1,604 | 1,562 | 1,586 | +24 | +1.5% | 114,200 |
| 2022/03/16 | 1,566 | 1,576 | 1,534 | 1,562 | +22 | +1.4% | 84,600 |
| 2022/03/15 | 1,539 | 1,567 | 1,526 | 1,540 | -15 | -1% | 70,700 |
| 2022/03/14 | 1,550 | 1,580 | 1,526 | 1,555 | +23 | +1.5% | 78,600 |
| 2022/03/11 | 1,586 | 1,591 | 1,532 | 1,532 | -76 | -4.7% | 94,100 |
| 2022/03/10 | 1,548 | 1,638 | 1,548 | 1,608 | +100 | +6.6% | 184,300 |
| 2022/03/09 | 1,500 | 1,516 | 1,483 | 1,508 | +9 | +0.6% | 79,600 |
| 2022/03/08 | 1,489 | 1,552 | 1,489 | 1,499 | -6 | -0.4% | 229,500 |
| 2022/03/07 | 1,576 | 1,584 | 1,488 | 1,505 | -119 | -7.3% | 185,600 |
| 2022/03/04 | 1,676 | 1,692 | 1,621 | 1,624 | -65 | -3.8% | 144,600 |
| 2022/03/03 | 1,692 | 1,711 | 1,687 | 1,689 | +24 | +1.4% | 142,400 |
| 2022/03/02 | 1,643 | 1,675 | 1,633 | 1,665 | -2 | -0.1% | 104,500 |
| 2022/03/01 | 1,684 | 1,700 | 1,662 | 1,667 | +3 | +0.2% | 127,900 |
| 2022/02/28 | 1,647 | 1,667 | 1,641 | 1,664 | +17 | +1% | 133,900 |
| 2022/02/25 | 1,620 | 1,656 | 1,593 | 1,647 | +60 | +3.8% | 239,200 |
| 2022/02/24 | 1,561 | 1,612 | 1,561 | 1,587 | +4 | +0.3% | 144,400 |
| 2022/02/22 | 1,580 | 1,604 | 1,545 | 1,583 | -23 | -1.4% | 114,500 |
| 2022/02/21 | 1,619 | 1,646 | 1,600 | 1,606 | -31 | -1.9% | 86,300 |
| 2022/02/18 | 1,628 | 1,656 | 1,601 | 1,637 | +37 | +2.3% | 180,800 |
| 2022/02/17 | 1,599 | 1,615 | 1,593 | 1,600 | -6 | -0.4% | 190,000 |
| 2022/02/16 | 1,541 | 1,621 | 1,534 | 1,606 | +117 | +7.9% | 316,400 |
| 2022/02/15 | 1,533 | 1,566 | 1,489 | 1,489 | +29 | +2% | 182,000 |
| 2022/02/14 | 1,452 | 1,460 | 1,431 | 1,460 | -32 | -2.1% | 104,900 |
| 2022/02/10 | 1,530 | 1,530 | 1,481 | 1,492 | -8 | -0.5% | 77,400 |
| 2022/02/09 | 1,488 | 1,504 | 1,474 | 1,500 | +29 | +2% | 59,600 |
| 2022/02/08 | 1,465 | 1,486 | 1,453 | 1,471 | +2 | +0.1% | 74,000 |
| 2022/02/07 | 1,478 | 1,479 | 1,461 | 1,469 | -19 | -1.3% | 51,900 |
| 2022/02/04 | 1,475 | 1,491 | 1,454 | 1,488 | +2 | +0.1% | 75,600 |
| 2022/02/03 | 1,541 | 1,541 | 1,484 | 1,486 | -55 | -3.6% | 77,300 |
| 2022/02/02 | 1,505 | 1,541 | 1,495 | 1,541 | +38 | +2.5% | 79,200 |
| 2022/02/01 | 1,535 | 1,544 | 1,501 | 1,503 | -11 | -0.7% | 96,800 |
| 2022/01/31 | 1,485 | 1,527 | 1,479 | 1,514 | +26 | +1.7% | 60,000 |
| 2022/01/28 | 1,453 | 1,490 | 1,453 | 1,488 | +52 | +3.6% | 118,400 |
| 2022/01/27 | 1,495 | 1,502 | 1,431 | 1,436 | -56 | -3.8% | 147,900 |
| 2022/01/26 | 1,506 | 1,519 | 1,470 | 1,492 | -16 | -1.1% | 92,700 |
| 2022/01/25 | 1,558 | 1,568 | 1,489 | 1,508 | -37 | -2.4% | 134,200 |
| 2022/01/24 | 1,490 | 1,548 | 1,490 | 1,545 | +47 | +3.1% | 148,600 |
| 2022/01/21 | 1,461 | 1,501 | 1,446 | 1,498 | +17 | +1.1% | 100,400 |
| 2022/01/20 | 1,448 | 1,493 | 1,448 | 1,481 | +18 | +1.2% | 74,200 |
| 2022/01/19 | 1,498 | 1,505 | 1,458 | 1,463 | -54 | -3.6% | 115,600 |
| 2022/01/18 | 1,530 | 1,549 | 1,498 | 1,517 | -2 | -0.1% | 45,300 |
651～
700
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
