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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2022/01/17 | 1,540 | 1,550 | 1,519 | 1,519 | -11 | -0.7% | 53,300 |
| 2022/01/14 | 1,540 | 1,549 | 1,506 | 1,530 | -30 | -1.9% | 96,700 |
| 2022/01/13 | 1,579 | 1,587 | 1,556 | 1,560 | -27 | -1.7% | 94,700 |
| 2022/01/12 | 1,585 | 1,597 | 1,577 | 1,587 | +26 | +1.7% | 93,100 |
| 2022/01/11 | 1,594 | 1,598 | 1,560 | 1,561 | -31 | -1.9% | 84,800 |
| 2022/01/07 | 1,633 | 1,643 | 1,581 | 1,592 | -13 | -0.8% | 64,000 |
| 2022/01/06 | 1,655 | 1,657 | 1,605 | 1,605 | -77 | -4.6% | 115,500 |
| 2022/01/05 | 1,674 | 1,685 | 1,663 | 1,682 | +4 | +0.2% | 66,300 |
| 2022/01/04 | 1,679 | 1,685 | 1,652 | 1,678 | +35 | +2.1% | 71,300 |
| 2021/12/30 | 1,648 | 1,651 | 1,627 | 1,643 | -9 | -0.5% | 36,100 |
| 2021/12/29 | 1,647 | 1,658 | 1,631 | 1,652 | -15 | -0.9% | 64,300 |
| 2021/12/28 | 1,666 | 1,682 | 1,656 | 1,667 | +21 | +1.3% | 106,200 |
| 2021/12/27 | 1,639 | 1,655 | 1,629 | 1,646 | +20 | +1.2% | 97,000 |
| 2021/12/24 | 1,680 | 1,688 | 1,624 | 1,626 | -36 | -2.2% | 87,100 |
| 2021/12/23 | 1,645 | 1,664 | 1,637 | 1,662 | +57 | +3.6% | 158,500 |
| 2021/12/22 | 1,611 | 1,623 | 1,591 | 1,605 | -6 | -0.4% | 88,200 |
| 2021/12/21 | 1,596 | 1,630 | 1,596 | 1,611 | +51 | +3.3% | 145,100 |
| 2021/12/20 | 1,611 | 1,626 | 1,560 | 1,560 | -42 | -2.6% | 145,200 |
| 2021/12/17 | 1,664 | 1,671 | 1,583 | 1,602 | -92 | -5.4% | 448,500 |
| 2021/12/16 | 1,667 | 1,706 | 1,658 | 1,694 | +67 | +4.1% | 187,500 |
| 2021/12/15 | 1,672 | 1,680 | 1,612 | 1,627 | -67 | -4% | 205,200 |
| 2021/12/14 | 1,700 | 1,707 | 1,683 | 1,694 | -4 | -0.2% | 221,500 |
| 2021/12/13 | 1,675 | 1,715 | 1,668 | 1,698 | +58 | +3.5% | 392,700 |
| 2021/12/10 | 1,623 | 1,663 | 1,614 | 1,640 | +57 | +3.6% | 357,700 |
| 2021/12/09 | 1,588 | 1,611 | 1,574 | 1,583 | -15 | -0.9% | 154,600 |
| 2021/12/08 | 1,568 | 1,613 | 1,556 | 1,598 | +43 | +2.8% | 196,300 |
| 2021/12/07 | 1,521 | 1,561 | 1,513 | 1,555 | +32 | +2.1% | 204,400 |
| 2021/12/06 | 1,500 | 1,532 | 1,491 | 1,523 | +9 | +0.6% | 130,900 |
| 2021/12/03 | 1,487 | 1,517 | 1,459 | 1,514 | +30 | +2% | 142,000 |
| 2021/12/02 | 1,474 | 1,505 | 1,465 | 1,484 | -17 | -1.1% | 138,300 |
| 2021/12/01 | 1,502 | 1,511 | 1,472 | 1,501 | +16 | +1.1% | 180,300 |
| 2021/11/30 | 1,489 | 1,520 | 1,478 | 1,485 | +35 | +2.4% | 171,800 |
851～
900
件表示中 / 5861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 | 172,900円 | +4.3% | -4.5% | 2.60% | 10.44倍 | 1.24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 |
| デンヨー | 305,000円 | +1.8% | -3.8% | 2.62% | 12.23倍 | 0.81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 |
| ＪＤＩ | 1,700円 | -20.2% | - | 0.00% | - | -2.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| 山一電 | 287,200円 | +4.6% | +2.7% | 3.13% | 9.61倍 | 1.34倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 精工技研 | 625,000円 | +10.1% | +4.1% | 1.20% | 24.21倍 | 1.99倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
