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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,685 | 1,691 | 1,658 | 1,666 | -12 | -0.7% | 69,500 |
| 2025/01/20 | 1,655 | 1,682 | 1,653 | 1,678 | +37 | +2.3% | 163,500 |
| 2025/01/17 | 1,622 | 1,647 | 1,616 | 1,641 | +12 | +0.7% | 128,100 |
| 2025/01/16 | 1,623 | 1,638 | 1,617 | 1,629 | +9 | +0.6% | 75,600 |
| 2025/01/15 | 1,623 | 1,629 | 1,606 | 1,620 | -6 | -0.4% | 104,900 |
| 2025/01/14 | 1,657 | 1,659 | 1,621 | 1,626 | -35 | -2.1% | 113,900 |
| 2025/01/10 | 1,654 | 1,675 | 1,643 | 1,661 | -13 | -0.8% | 91,200 |
| 2025/01/09 | 1,666 | 1,680 | 1,657 | 1,674 | -4 | -0.2% | 111,900 |
| 2025/01/08 | 1,685 | 1,685 | 1,665 | 1,678 | -19 | -1.1% | 103,300 |
| 2025/01/07 | 1,681 | 1,713 | 1,664 | 1,697 | +28 | +1.7% | 198,100 |
| 2025/01/06 | 1,755 | 1,755 | 1,667 | 1,669 | -83 | -4.7% | 230,400 |
| 2024/12/30 | 1,756 | 1,764 | 1,741 | 1,752 | +36 | +2.1% | 147,500 |
| 2024/12/27 | 1,725 | 1,730 | 1,705 | 1,716 | -24 | -1.4% | 109,500 |
| 2024/12/26 | 1,721 | 1,748 | 1,721 | 1,740 | +10 | +0.6% | 95,100 |
| 2024/12/25 | 1,738 | 1,753 | 1,722 | 1,730 | +13 | +0.8% | 118,600 |
| 2024/12/24 | 1,710 | 1,726 | 1,702 | 1,717 | +11 | +0.6% | 113,500 |
| 2024/12/23 | 1,709 | 1,740 | 1,706 | 1,706 | -8 | -0.5% | 100,100 |
| 2024/12/20 | 1,719 | 1,726 | 1,697 | 1,714 | +20 | +1.2% | 129,500 |
| 2024/12/19 | 1,658 | 1,720 | 1,652 | 1,694 | +15 | +0.9% | 209,800 |
| 2024/12/18 | 1,696 | 1,696 | 1,664 | 1,679 | -30 | -1.8% | 233,500 |
| 2024/12/17 | 1,704 | 1,725 | 1,704 | 1,709 | +1 | +0.1% | 128,200 |
| 2024/12/16 | 1,724 | 1,724 | 1,703 | 1,708 | -7 | -0.4% | 126,900 |
| 2024/12/13 | 1,736 | 1,757 | 1,709 | 1,715 | -25 | -1.4% | 149,900 |
| 2024/12/12 | 1,752 | 1,764 | 1,736 | 1,740 | -4 | -0.2% | 113,300 |
| 2024/12/11 | 1,749 | 1,755 | 1,735 | 1,744 | -7 | -0.4% | 129,600 |
| 2024/12/10 | 1,795 | 1,795 | 1,751 | 1,751 | -16 | -0.9% | 90,500 |
| 2024/12/09 | 1,788 | 1,811 | 1,767 | 1,767 | +1 | +0.1% | 116,200 |
| 2024/12/06 | 1,780 | 1,785 | 1,762 | 1,766 | -26 | -1.5% | 92,700 |
| 2024/12/05 | 1,764 | 1,808 | 1,764 | 1,792 | +34 | +1.9% | 210,800 |
| 2024/12/04 | 1,834 | 1,849 | 1,753 | 1,758 | -116 | -6.2% | 330,800 |
| 2024/12/03 | 1,932 | 1,944 | 1,873 | 1,874 | -58 | -3% | 208,200 |
| 2024/12/02 | 1,900 | 1,941 | 1,900 | 1,932 | +48 | +2.5% | 228,700 |
| 2024/11/29 | 1,868 | 1,898 | 1,861 | 1,884 | +16 | +0.9% | 231,100 |
| 2024/11/28 | 1,812 | 1,875 | 1,808 | 1,868 | +71 | +4% | 244,900 |
| 2024/11/27 | 1,763 | 1,811 | 1,757 | 1,797 | +40 | +2.3% | 153,700 |
| 2024/11/26 | 1,728 | 1,773 | 1,723 | 1,757 | +5 | +0.3% | 179,600 |
| 2024/11/25 | 1,770 | 1,790 | 1,731 | 1,752 | -1 | -0.1% | 1,186,000 |
| 2024/11/22 | 1,753 | 1,775 | 1,734 | 1,753 | -10 | -0.6% | 121,500 |
| 2024/11/21 | 1,726 | 1,767 | 1,726 | 1,763 | +41 | +2.4% | 119,600 |
| 2024/11/20 | 1,722 | 1,740 | 1,709 | 1,722 | -1 | -0.1% | 176,900 |
| 2024/11/19 | 1,720 | 1,730 | 1,712 | 1,723 | -14 | -0.8% | 115,500 |
| 2024/11/18 | 1,700 | 1,737 | 1,700 | 1,737 | +23 | +1.3% | 97,000 |
| 2024/11/15 | 1,707 | 1,726 | 1,702 | 1,714 | +13 | +0.8% | 90,500 |
| 2024/11/14 | 1,701 | 1,728 | 1,700 | 1,701 | -13 | -0.8% | 202,200 |
| 2024/11/13 | 1,730 | 1,745 | 1,710 | 1,714 | -51 | -2.9% | 138,800 |
| 2024/11/12 | 1,756 | 1,786 | 1,751 | 1,765 | +12 | +0.7% | 130,600 |
| 2024/11/11 | 1,773 | 1,781 | 1,734 | 1,753 | -55 | -3% | 195,500 |
| 2024/11/08 | 1,800 | 1,826 | 1,782 | 1,808 | +174 | +10.6% | 454,200 |
| 2024/11/07 | 1,649 | 1,661 | 1,629 | 1,634 | +2 | +0.1% | 194,000 |
| 2024/11/06 | 1,644 | 1,649 | 1,620 | 1,632 | +17 | +1.1% | 123,100 |
51～
100
件表示中 / 5780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 | 145,800円 | +4.3% | -4.5% | 3.09% | 8.80倍 | 1.04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 |
| ＪＤＩ | 1,500円 | -24.7% | - | 0.00% | - | 0.87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。用途拡大や顧客分散で経営再建中 |
| 日信号 | 84,500円 | +1.5% | +11.5% | 3.67% | 9.25倍 | 0.55倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| エスペック | 212,900円 | +7.0% | +9.8% | 4.46% | 8.01倍 | 0.88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 |
| ヤーマン | 85,900円 | -21.9% | -40.6% | 1.05% | 42.97倍 | 1.90倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
