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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 2024/11/05 | 1,621 | 1,632 | 1,613 | 1,615 | -10 | -0.6% | 68,000 |
| 2024/11/01 | 1,615 | 1,628 | 1,615 | 1,625 | -11 | -0.7% | 62,200 |
| 2024/10/31 | 1,639 | 1,641 | 1,622 | 1,636 | +2 | +0.1% | 83,200 |
| 2024/10/30 | 1,625 | 1,636 | 1,619 | 1,634 | +12 | +0.7% | 134,400 |
| 2024/10/29 | 1,612 | 1,632 | 1,610 | 1,622 | -4 | -0.2% | 57,200 |
| 2024/10/28 | 1,607 | 1,630 | 1,600 | 1,626 | +19 | +1.2% | 75,000 |
| 2024/10/25 | 1,627 | 1,627 | 1,601 | 1,607 | -12 | -0.7% | 83,000 |
| 2024/10/24 | 1,609 | 1,627 | 1,601 | 1,619 | +9 | +0.6% | 73,900 |
| 2024/10/23 | 1,628 | 1,633 | 1,605 | 1,610 | -24 | -1.5% | 65,900 |
| 2024/10/22 | 1,640 | 1,657 | 1,623 | 1,634 | +2 | +0.1% | 157,600 |
| 2024/10/21 | 1,607 | 1,649 | 1,598 | 1,632 | +30 | +1.9% | 119,200 |
| 2024/10/18 | 1,599 | 1,609 | 1,592 | 1,602 | +4 | +0.3% | 55,900 |
| 2024/10/17 | 1,606 | 1,620 | 1,598 | 1,598 | -4 | -0.2% | 87,600 |
| 2024/10/16 | 1,602 | 1,623 | 1,591 | 1,602 | -30 | -1.8% | 89,600 |
| 2024/10/15 | 1,571 | 1,643 | 1,562 | 1,632 | +87 | +5.6% | 170,000 |
| 2024/10/11 | 1,568 | 1,574 | 1,540 | 1,545 | -31 | -2% | 96,500 |
| 2024/10/10 | 1,571 | 1,584 | 1,565 | 1,576 | +6 | +0.4% | 69,600 |
| 2024/10/09 | 1,572 | 1,582 | 1,566 | 1,570 | -2 | -0.1% | 73,200 |
| 2024/10/08 | 1,572 | 1,578 | 1,550 | 1,572 | -18 | -1.1% | 136,500 |
| 2024/10/07 | 1,599 | 1,601 | 1,577 | 1,590 | +14 | +0.9% | 114,500 |
| 2024/10/04 | 1,583 | 1,589 | 1,572 | 1,576 | +5 | +0.3% | 97,500 |
151～
200
件表示中 / 5859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 | 168,400円 | +4.3% | -4.5% | 2.67% | 10.16倍 | 1.20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 | 1,700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 |
| デンヨー | 296,200円 | +1.8% | -3.8% | 2.70% | 11.88倍 | 0.78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 |
| 山一電 | 279,300円 | +4.6% | +2.7% | 3.22% | 9.34倍 | 1.30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 | 583,000円 | +10.1% | +4.1% | 1.29% | 22.58倍 | 1.85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
