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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,585 | 1,586 | 1,562 | 1,571 | +15 | +1% | 99,700 |
| 2024/10/02 | 1,576 | 1,599 | 1,550 | 1,556 | -44 | -2.8% | 108,600 |
| 2024/10/01 | 1,578 | 1,607 | 1,575 | 1,600 | +49 | +3.2% | 143,200 |
| 2024/09/30 | 1,600 | 1,600 | 1,549 | 1,551 | -109 | -6.6% | 157,900 |
| 2024/09/27 | 1,640 | 1,667 | 1,631 | 1,660 | +22 | +1.3% | 193,300 |
| 2024/09/26 | 1,636 | 1,638 | 1,617 | 1,638 | +17 | +1% | 184,200 |
| 2024/09/25 | 1,600 | 1,636 | 1,595 | 1,621 | +18 | +1.1% | 113,600 |
| 2024/09/24 | 1,620 | 1,632 | 1,598 | 1,603 | -9 | -0.6% | 107,100 |
| 2024/09/20 | 1,640 | 1,648 | 1,610 | 1,612 | -20 | -1.2% | 178,100 |
| 2024/09/19 | 1,637 | 1,643 | 1,626 | 1,632 | +16 | +1% | 87,800 |
| 2024/09/18 | 1,647 | 1,648 | 1,598 | 1,616 | -5 | -0.3% | 75,400 |
| 2024/09/17 | 1,627 | 1,632 | 1,606 | 1,621 | -3 | -0.2% | 93,400 |
| 2024/09/13 | 1,645 | 1,652 | 1,620 | 1,624 | -34 | -2.1% | 107,500 |
| 2024/09/12 | 1,680 | 1,684 | 1,649 | 1,658 | +26 | +1.6% | 72,500 |
| 2024/09/11 | 1,650 | 1,662 | 1,625 | 1,632 | -25 | -1.5% | 103,200 |
| 2024/09/10 | 1,674 | 1,674 | 1,652 | 1,657 | -25 | -1.5% | 43,800 |
| 2024/09/09 | 1,674 | 1,691 | 1,662 | 1,682 | -32 | -1.9% | 60,800 |
| 2024/09/06 | 1,756 | 1,769 | 1,698 | 1,714 | -33 | -1.9% | 70,900 |
| 2024/09/05 | 1,774 | 1,800 | 1,743 | 1,747 | -28 | -1.6% | 105,400 |
| 2024/09/04 | 1,773 | 1,791 | 1,764 | 1,775 | -38 | -2.1% | 106,900 |
| 2024/09/03 | 1,812 | 1,819 | 1,795 | 1,813 | +9 | +0.5% | 80,600 |
| 2024/09/02 | 1,800 | 1,807 | 1,783 | 1,804 | +12 | +0.7% | 75,900 |
| 2024/08/30 | 1,768 | 1,805 | 1,768 | 1,792 | +27 | +1.5% | 107,200 |
| 2024/08/29 | 1,736 | 1,769 | 1,736 | 1,765 | +29 | +1.7% | 96,800 |
| 2024/08/28 | 1,775 | 1,783 | 1,720 | 1,736 | -32 | -1.8% | 67,000 |
| 2024/08/27 | 1,747 | 1,779 | 1,742 | 1,768 | +34 | +2% | 96,700 |
| 2024/08/26 | 1,722 | 1,746 | 1,709 | 1,734 | +24 | +1.4% | 123,000 |
| 2024/08/23 | 1,690 | 1,719 | 1,683 | 1,710 | +42 | +2.5% | 98,400 |
| 2024/08/22 | 1,688 | 1,688 | 1,654 | 1,668 | +13 | +0.8% | 38,500 |
| 2024/08/21 | 1,638 | 1,676 | 1,638 | 1,655 | -23 | -1.4% | 63,500 |
| 2024/08/20 | 1,674 | 1,692 | 1,664 | 1,678 | +21 | +1.3% | 83,100 |
| 2024/08/19 | 1,658 | 1,670 | 1,633 | 1,657 | +18 | +1.1% | 141,100 |
| 2024/08/16 | 1,620 | 1,648 | 1,595 | 1,639 | +49 | +3.1% | 159,800 |
| 2024/08/15 | 1,545 | 1,613 | 1,526 | 1,590 | +45 | +2.9% | 163,000 |
| 2024/08/14 | 1,531 | 1,551 | 1,492 | 1,545 | +45 | +3% | 182,200 |
| 2024/08/13 | 1,492 | 1,509 | 1,484 | 1,500 | +9 | +0.6% | 78,700 |
| 2024/08/09 | 1,543 | 1,543 | 1,460 | 1,491 | -12 | -0.8% | 152,200 |
| 2024/08/08 | 1,479 | 1,535 | 1,466 | 1,503 | +15 | +1% | 169,900 |
| 2024/08/07 | 1,466 | 1,546 | 1,450 | 1,488 | -12 | -0.8% | 194,300 |
| 2024/08/06 | 1,434 | 1,505 | 1,407 | 1,500 | +156 | +11.6% | 178,200 |
| 2024/08/05 | 1,500 | 1,501 | 1,327 | 1,344 | -257 | -16.1% | 190,200 |
| 2024/08/02 | 1,657 | 1,680 | 1,601 | 1,601 | -65 | -3.9% | 185,200 |
| 2024/08/01 | 1,704 | 1,704 | 1,660 | 1,666 | -61 | -3.5% | 104,900 |
| 2024/07/31 | 1,671 | 1,727 | 1,663 | 1,727 | +36 | +2.1% | 98,600 |
| 2024/07/30 | 1,695 | 1,696 | 1,665 | 1,691 | +2 | +0.1% | 84,200 |
| 2024/07/29 | 1,688 | 1,701 | 1,675 | 1,689 | +8 | +0.5% | 168,800 |
| 2024/07/26 | 1,695 | 1,702 | 1,667 | 1,681 | -7 | -0.4% | 96,000 |
| 2024/07/25 | 1,754 | 1,758 | 1,685 | 1,688 | -104 | -5.8% | 189,600 |
| 2024/07/24 | 1,812 | 1,824 | 1,789 | 1,792 | -29 | -1.6% | 49,500 |
| 2024/07/23 | 1,814 | 1,835 | 1,811 | 1,821 | +1 | +0.1% | 57,300 |
201～
250
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 | 170,900円 | +4.3% | -4.5% | 2.63% | 10.32倍 | 1.23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 | 1,800円 | -20.2% | - | 0.00% | - | -2.29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 | 302,500円 | +1.8% | -3.8% | 2.64% | 12.13倍 | 0.80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 | 289,600円 | +4.6% | +2.7% | 3.11% | 9.68倍 | 1.35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 | 613,000円 | +10.1% | +4.1% | 1.22% | 23.74倍 | 1.96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
