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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,669 | 1,714 | 1,664 | 1,699 | +18 | +1.1% | 167,100 |
| 2024/06/26 | 1,674 | 1,686 | 1,655 | 1,681 | +5 | +0.3% | 218,300 |
| 2024/06/25 | 1,659 | 1,685 | 1,648 | 1,676 | +22 | +1.3% | 170,100 |
| 2024/06/24 | 1,651 | 1,678 | 1,632 | 1,654 | +29 | +1.8% | 162,900 |
| 2024/06/21 | 1,583 | 1,659 | 1,577 | 1,625 | +53 | +3.4% | 1,823,300 |
| 2024/06/20 | 1,567 | 1,598 | 1,553 | 1,572 | +20 | +1.3% | 211,900 |
| 2024/06/19 | 1,574 | 1,587 | 1,543 | 1,552 | -13 | -0.8% | 207,500 |
| 2024/06/18 | 1,575 | 1,589 | 1,557 | 1,565 | +7 | +0.4% | 217,500 |
| 2024/06/17 | 1,601 | 1,606 | 1,542 | 1,558 | -53 | -3.3% | 303,200 |
| 2024/06/14 | 1,574 | 1,626 | 1,572 | 1,611 | -3 | -0.2% | 279,200 |
| 2024/06/13 | 1,647 | 1,652 | 1,609 | 1,614 | -41 | -2.5% | 245,300 |
| 2024/06/12 | 1,650 | 1,676 | 1,650 | 1,655 | +4 | +0.2% | 51,500 |
| 2024/06/11 | 1,685 | 1,685 | 1,651 | 1,651 | -36 | -2.1% | 99,400 |
| 2024/06/10 | 1,663 | 1,687 | 1,658 | 1,687 | +45 | +2.7% | 53,200 |
| 2024/06/07 | 1,695 | 1,698 | 1,642 | 1,642 | -68 | -4% | 325,800 |
| 2024/06/06 | 1,712 | 1,735 | 1,705 | 1,710 | -2 | -0.1% | 49,000 |
| 2024/06/05 | 1,711 | 1,735 | 1,707 | 1,712 | -25 | -1.4% | 44,100 |
| 2024/06/04 | 1,732 | 1,747 | 1,723 | 1,737 | -11 | -0.6% | 48,300 |
| 2024/06/03 | 1,735 | 1,767 | 1,733 | 1,748 | +35 | +2% | 94,800 |
| 2024/05/31 | 1,705 | 1,719 | 1,684 | 1,713 | +4 | +0.2% | 124,900 |
| 2024/05/30 | 1,681 | 1,712 | 1,663 | 1,709 | +28 | +1.7% | 47,500 |
| 2024/05/29 | 1,738 | 1,742 | 1,681 | 1,681 | -67 | -3.8% | 102,400 |
| 2024/05/28 | 1,777 | 1,787 | 1,738 | 1,748 | -26 | -1.5% | 45,600 |
| 2024/05/27 | 1,792 | 1,792 | 1,745 | 1,774 | -9 | -0.5% | 49,200 |
| 2024/05/24 | 1,782 | 1,826 | 1,779 | 1,783 | -24 | -1.3% | 101,800 |
| 2024/05/23 | 1,761 | 1,808 | 1,761 | 1,807 | +51 | +2.9% | 112,100 |
| 2024/05/22 | 1,760 | 1,775 | 1,743 | 1,756 | -2 | -0.1% | 47,700 |
| 2024/05/21 | 1,747 | 1,780 | 1,747 | 1,758 | +18 | +1% | 68,200 |
| 2024/05/20 | 1,722 | 1,755 | 1,717 | 1,740 | +2 | +0.1% | 50,500 |
| 2024/05/17 | 1,732 | 1,747 | 1,716 | 1,738 | ±0 | ±0% | 54,000 |
| 2024/05/16 | 1,743 | 1,749 | 1,724 | 1,738 | +3 | +0.2% | 65,200 |
| 2024/05/15 | 1,750 | 1,767 | 1,735 | 1,735 | -14 | -0.8% | 52,600 |
| 2024/05/14 | 1,772 | 1,772 | 1,745 | 1,749 | -23 | -1.3% | 65,400 |
| 2024/05/13 | 1,802 | 1,849 | 1,738 | 1,772 | -37 | -2% | 121,100 |
| 2024/05/10 | 1,829 | 1,829 | 1,791 | 1,809 | -14 | -0.8% | 66,500 |
| 2024/05/09 | 1,838 | 1,838 | 1,817 | 1,823 | -2 | -0.1% | 31,400 |
| 2024/05/08 | 1,813 | 1,846 | 1,806 | 1,825 | -10 | -0.5% | 64,300 |
| 2024/05/07 | 1,837 | 1,854 | 1,824 | 1,835 | +15 | +0.8% | 51,400 |
| 2024/05/02 | 1,850 | 1,850 | 1,820 | 1,820 | -37 | -2% | 36,400 |
| 2024/05/01 | 1,855 | 1,867 | 1,847 | 1,857 | ±0 | ±0% | 41,700 |
| 2024/04/30 | 1,820 | 1,861 | 1,820 | 1,857 | +58 | +3.2% | 62,700 |
| 2024/04/26 | 1,840 | 1,840 | 1,791 | 1,799 | -47 | -2.5% | 70,000 |
| 2024/04/25 | 1,816 | 1,863 | 1,805 | 1,846 | +30 | +1.7% | 88,100 |
| 2024/04/24 | 1,802 | 1,822 | 1,800 | 1,816 | +9 | +0.5% | 42,900 |
| 2024/04/23 | 1,817 | 1,827 | 1,801 | 1,807 | -10 | -0.6% | 27,500 |
| 2024/04/22 | 1,795 | 1,818 | 1,791 | 1,817 | +39 | +2.2% | 53,200 |
| 2024/04/19 | 1,820 | 1,820 | 1,761 | 1,778 | -44 | -2.4% | 76,600 |
| 2024/04/18 | 1,811 | 1,840 | 1,811 | 1,822 | +1 | +0.1% | 39,000 |
| 2024/04/17 | 1,846 | 1,860 | 1,812 | 1,821 | -31 | -1.7% | 63,500 |
| 2024/04/16 | 1,860 | 1,862 | 1,835 | 1,852 | -23 | -1.2% | 85,500 |
101～
150
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 | 175,800円 | +8.2% | +5.5% | 2.28% | 12.53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 | 266,400円 | +6.3% | +3.5% | 3.75% | 15.32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 | 237,300円 | +1.6% | +0.2% | 2.44% | 10.35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 | 268,700円 | -2.3% | -40.2% | 3.72% | 21.84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 | 270,700円 | +4.6% | +4.1% | 2.96% | 11.36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
