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 |
---|---|---|---|---|---|---|---|
2021/08/23 | 1,409 | 1,425 | 1,402 | 1,415 | +33 | +2.4% | 107,600 |
2021/08/20 | 1,426 | 1,429 | 1,382 | 1,382 | -44 | -3.1% | 157,900 |
2021/08/19 | 1,436 | 1,451 | 1,417 | 1,426 | -21 | -1.5% | 129,100 |
2021/08/18 | 1,441 | 1,470 | 1,422 | 1,447 | -2 | -0.1% | 165,400 |
2021/08/17 | 1,476 | 1,489 | 1,449 | 1,449 | -21 | -1.4% | 120,100 |
2021/08/16 | 1,524 | 1,524 | 1,466 | 1,470 | -54 | -3.5% | 178,200 |
2021/08/13 | 1,535 | 1,537 | 1,510 | 1,524 | -29 | -1.9% | 134,400 |
2021/08/12 | 1,569 | 1,582 | 1,551 | 1,553 | -16 | -1% | 148,600 |
2021/08/11 | 1,605 | 1,608 | 1,564 | 1,569 | -31 | -1.9% | 203,300 |
2021/08/10 | 1,600 | 1,643 | 1,558 | 1,600 | -76 | -4.5% | 288,000 |
2021/08/06 | 1,710 | 1,710 | 1,676 | 1,676 | -37 | -2.2% | 120,100 |
2021/08/05 | 1,703 | 1,720 | 1,697 | 1,713 | +2 | +0.1% | 72,300 |
2021/08/04 | 1,736 | 1,744 | 1,705 | 1,711 | -40 | -2.3% | 100,200 |
2021/08/03 | 1,726 | 1,768 | 1,726 | 1,751 | +18 | +1% | 129,200 |
2021/08/02 | 1,717 | 1,752 | 1,699 | 1,733 | +53 | +3.2% | 113,900 |
2021/07/30 | 1,711 | 1,721 | 1,674 | 1,680 | -42 | -2.4% | 126,200 |
2021/07/29 | 1,700 | 1,722 | 1,681 | 1,722 | +16 | +0.9% | 134,900 |
2021/07/28 | 1,726 | 1,732 | 1,687 | 1,706 | -48 | -2.7% | 133,700 |
2021/07/27 | 1,780 | 1,780 | 1,749 | 1,754 | -8 | -0.5% | 86,900 |
2021/07/26 | 1,775 | 1,777 | 1,751 | 1,762 | +17 | +1% | 84,800 |
2021/07/21 | 1,745 | 1,773 | 1,722 | 1,745 | +39 | +2.3% | 132,800 |
2021/07/20 | 1,742 | 1,763 | 1,697 | 1,706 | -63 | -3.6% | 259,900 |
2021/07/19 | 1,827 | 1,827 | 1,759 | 1,769 | -87 | -4.7% | 242,400 |
2021/07/16 | 1,839 | 1,882 | 1,826 | 1,856 | +5 | +0.3% | 161,200 |
2021/07/15 | 1,928 | 1,939 | 1,833 | 1,851 | -47 | -2.5% | 321,000 |
2021/07/14 | 1,857 | 1,908 | 1,801 | 1,898 | +54 | +2.9% | 716,300 |
2021/07/13 | 1,804 | 1,849 | 1,798 | 1,844 | +34 | +1.9% | 109,500 |
2021/07/12 | 1,800 | 1,833 | 1,790 | 1,810 | +42 | +2.4% | 135,400 |
2021/07/09 | 1,735 | 1,769 | 1,725 | 1,768 | -7 | -0.4% | 283,500 |
2021/07/08 | 1,804 | 1,806 | 1,771 | 1,775 | -31 | -1.7% | 100,700 |
2021/07/07 | 1,805 | 1,832 | 1,784 | 1,806 | -39 | -2.1% | 128,500 |
2021/07/06 | 1,836 | 1,856 | 1,803 | 1,845 | +13 | +0.7% | 119,900 |
2021/07/05 | 1,837 | 1,848 | 1,823 | 1,832 | -17 | -0.9% | 165,000 |
2021/07/02 | 1,822 | 1,868 | 1,821 | 1,849 | +51 | +2.8% | 164,100 |
2021/07/01 | 1,841 | 1,844 | 1,796 | 1,798 | -58 | -3.1% | 144,200 |
2021/06/30 | 1,877 | 1,885 | 1,853 | 1,856 | -22 | -1.2% | 93,800 |
2021/06/29 | 1,901 | 1,901 | 1,858 | 1,878 | -25 | -1.3% | 99,800 |
2021/06/28 | 1,910 | 1,910 | 1,885 | 1,903 | +13 | +0.7% | 64,500 |
2021/06/25 | 1,877 | 1,897 | 1,863 | 1,890 | +34 | +1.8% | 92,500 |
2021/06/24 | 1,900 | 1,900 | 1,847 | 1,856 | -59 | -3.1% | 224,400 |
2021/06/23 | 1,942 | 1,977 | 1,910 | 1,915 | -28 | -1.4% | 88,100 |
2021/06/22 | 1,920 | 1,952 | 1,893 | 1,943 | +85 | +4.6% | 124,500 |
2021/06/21 | 1,901 | 1,939 | 1,856 | 1,858 | -83 | -4.3% | 119,900 |
2021/06/18 | 1,941 | 1,961 | 1,925 | 1,941 | +16 | +0.8% | 186,600 |
2021/06/17 | 1,932 | 1,932 | 1,917 | 1,925 | -21 | -1.1% | 54,800 |
2021/06/16 | 1,910 | 1,947 | 1,902 | 1,946 | +30 | +1.6% | 116,100 |
2021/06/15 | 1,892 | 1,935 | 1,879 | 1,916 | +21 | +1.1% | 109,400 |
2021/06/14 | 1,887 | 1,899 | 1,869 | 1,895 | +12 | +0.6% | 80,400 |
2021/06/11 | 1,886 | 1,907 | 1,874 | 1,883 | ±0 | ±0% | 89,000 |
2021/06/10 | 1,889 | 1,896 | 1,865 | 1,883 | -28 | -1.5% | 155,900 |
701~
750
件表示中 / 5595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 | 173,700円 | +8.2% | +5.5% | 2.30% | 12.36倍 | 1.41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 | 248,900円 | +7.9% | +4.2% | 0.92% | 31.46倍 | 3.35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 |
ローランドDG | 534,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がMBO |
デンヨー | 282,900円 | +1.2% | -5.1% | 2.47% | 12.43倍 | 0.80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 |
ホーチキ | 222,800円 | +1.6% | +0.2% | 2.60% | 9.69倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム