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 |
---|---|---|---|---|---|---|---|
2021/06/11 | 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 |
2021/06/09 | 1,930 | 1,950 | 1,908 | 1,911 | -30 | -1.5% | 81,500 |
2021/06/08 | 1,930 | 1,960 | 1,920 | 1,941 | -11 | -0.6% | 102,100 |
2021/06/07 | 1,981 | 1,990 | 1,942 | 1,952 | -32 | -1.6% | 112,800 |
2021/06/04 | 1,965 | 2,002 | 1,951 | 1,984 | +4 | +0.2% | 73,000 |
2021/06/03 | 1,923 | 2,019 | 1,923 | 1,980 | +65 | +3.4% | 189,400 |
2021/06/02 | 1,920 | 1,963 | 1,911 | 1,915 | -5 | -0.3% | 164,300 |
2021/06/01 | 1,920 | 1,925 | 1,877 | 1,920 | -7 | -0.4% | 84,200 |
2021/05/31 | 1,953 | 1,967 | 1,917 | 1,927 | -20 | -1% | 69,300 |
2021/05/28 | 1,945 | 1,954 | 1,915 | 1,947 | +32 | +1.7% | 78,900 |
2021/05/27 | 1,926 | 1,952 | 1,908 | 1,915 | -32 | -1.6% | 98,900 |
2021/05/26 | 1,910 | 1,958 | 1,902 | 1,947 | +27 | +1.4% | 78,900 |
2021/05/25 | 1,923 | 1,948 | 1,912 | 1,920 | +9 | +0.5% | 52,200 |
2021/05/24 | 1,918 | 1,930 | 1,892 | 1,911 | -1 | -0.1% | 42,400 |
2021/05/21 | 1,940 | 1,945 | 1,906 | 1,912 | -19 | -1% | 73,600 |
2021/05/20 | 1,894 | 1,947 | 1,894 | 1,931 | +23 | +1.2% | 59,600 |
2021/05/19 | 1,868 | 1,923 | 1,863 | 1,908 | -9 | -0.5% | 93,800 |
2021/05/18 | 1,905 | 1,940 | 1,900 | 1,917 | -3 | -0.2% | 94,200 |
2021/05/17 | 1,890 | 1,935 | 1,890 | 1,920 | +51 | +2.7% | 157,200 |
2021/05/14 | 1,869 | 1,910 | 1,843 | 1,869 | +54 | +3% | 140,400 |
2021/05/13 | 1,803 | 1,886 | 1,788 | 1,815 | -23 | -1.3% | 164,600 |
2021/05/12 | 1,925 | 1,936 | 1,798 | 1,838 | -83 | -4.3% | 236,700 |
2021/05/11 | 2,061 | 2,061 | 1,898 | 1,921 | +189 | +10.9% | 424,600 |
2021/05/10 | 1,713 | 1,732 | 1,702 | 1,732 | +19 | +1.1% | 29,800 |
2021/05/07 | 1,725 | 1,734 | 1,701 | 1,713 | +15 | +0.9% | 59,000 |
2021/05/06 | 1,682 | 1,724 | 1,680 | 1,698 | +30 | +1.8% | 99,500 |
2021/04/30 | 1,653 | 1,707 | 1,637 | 1,668 | +32 | +2% | 136,300 |
2021/04/28 | 1,648 | 1,653 | 1,635 | 1,636 | -8 | -0.5% | 59,300 |
2021/04/27 | 1,670 | 1,675 | 1,644 | 1,644 | -41 | -2.4% | 44,200 |
2021/04/26 | 1,704 | 1,713 | 1,671 | 1,685 | -1 | -0.1% | 74,600 |
2021/04/23 | 1,669 | 1,698 | 1,657 | 1,686 | +24 | +1.4% | 70,000 |
2021/04/22 | 1,651 | 1,669 | 1,639 | 1,662 | +35 | +2.2% | 89,000 |
2021/04/21 | 1,658 | 1,659 | 1,624 | 1,627 | -55 | -3.3% | 63,500 |
2021/04/20 | 1,681 | 1,699 | 1,668 | 1,682 | -27 | -1.6% | 53,600 |
2021/04/19 | 1,695 | 1,729 | 1,692 | 1,709 | +17 | +1% | 52,500 |
2021/04/16 | 1,676 | 1,692 | 1,667 | 1,692 | +16 | +1% | 40,600 |
2021/04/15 | 1,683 | 1,683 | 1,653 | 1,676 | -4 | -0.2% | 38,600 |
2021/04/14 | 1,677 | 1,682 | 1,660 | 1,680 | +3 | +0.2% | 39,400 |
2021/04/13 | 1,691 | 1,715 | 1,677 | 1,677 | -9 | -0.5% | 77,400 |
2021/04/12 | 1,706 | 1,706 | 1,661 | 1,686 | -4 | -0.2% | 28,800 |
2021/04/09 | 1,696 | 1,726 | 1,683 | 1,690 | +10 | +0.6% | 47,700 |
2021/04/08 | 1,710 | 1,710 | 1,676 | 1,680 | -38 | -2.2% | 47,700 |
2021/04/07 | 1,712 | 1,719 | 1,686 | 1,718 | +5 | +0.3% | 72,400 |
2021/04/06 | 1,736 | 1,744 | 1,690 | 1,713 | -14 | -0.8% | 68,000 |
2021/04/05 | 1,761 | 1,761 | 1,719 | 1,727 | -36 | -2% | 52,600 |
2021/04/02 | 1,729 | 1,771 | 1,719 | 1,763 | +74 | +4.4% | 108,200 |
2021/04/01 | 1,666 | 1,689 | 1,660 | 1,689 | +39 | +2.4% | 61,500 |
2021/03/31 | 1,659 | 1,704 | 1,650 | 1,650 | -48 | -2.8% | 94,800 |
2021/03/30 | 1,704 | 1,716 | 1,681 | 1,698 | -26 | -1.5% | 56,900 |
751~
800
件表示中 / 5597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 | 173,500円 | +8.2% | +5.5% | 2.31% | 12.35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 | 252,300円 | +7.9% | +4.2% | 0.91% | 31.89倍 | 3.40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 |
ホーチキ | 223,200円 | +1.6% | +0.2% | 2.60% | 9.71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 |
デンヨー | 277,400円 | +1.2% | -5.1% | 2.52% | 12.19倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム