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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,736 | 1,769 | 1,732 | 1,762 | +46 | +2.7% | 111,500 |
| 2023/11/14 | 1,718 | 1,724 | 1,702 | 1,716 | +15 | +0.9% | 64,500 |
| 2023/11/13 | 1,772 | 1,772 | 1,701 | 1,701 | -61 | -3.5% | 83,700 |
| 2023/11/10 | 1,773 | 1,777 | 1,742 | 1,762 | +2 | +0.1% | 106,200 |
| 2023/11/09 | 1,735 | 1,785 | 1,731 | 1,760 | +53 | +3.1% | 243,800 |
| 2023/11/08 | 1,712 | 1,716 | 1,689 | 1,707 | -4 | -0.2% | 178,300 |
| 2023/11/07 | 1,722 | 1,732 | 1,700 | 1,711 | -11 | -0.6% | 112,500 |
| 2023/11/06 | 1,716 | 1,723 | 1,691 | 1,722 | +23 | +1.4% | 154,800 |
| 2023/11/02 | 1,719 | 1,719 | 1,690 | 1,699 | +2 | +0.1% | 139,100 |
| 2023/11/01 | 1,695 | 1,710 | 1,687 | 1,697 | +15 | +0.9% | 134,400 |
| 2023/10/31 | 1,684 | 1,690 | 1,642 | 1,682 | -1 | -0.1% | 146,600 |
| 2023/10/30 | 1,665 | 1,693 | 1,665 | 1,683 | +8 | +0.5% | 153,300 |
| 2023/10/27 | 1,660 | 1,682 | 1,653 | 1,675 | +38 | +2.3% | 116,800 |
| 2023/10/26 | 1,665 | 1,689 | 1,637 | 1,637 | -32 | -1.9% | 100,400 |
| 2023/10/25 | 1,688 | 1,698 | 1,655 | 1,669 | +3 | +0.2% | 167,800 |
| 2023/10/24 | 1,614 | 1,675 | 1,601 | 1,666 | +51 | +3.2% | 162,700 |
| 2023/10/23 | 1,644 | 1,652 | 1,614 | 1,615 | -54 | -3.2% | 150,300 |
| 2023/10/20 | 1,632 | 1,678 | 1,629 | 1,669 | +28 | +1.7% | 229,500 |
| 2023/10/19 | 1,618 | 1,651 | 1,614 | 1,641 | +6 | +0.4% | 192,700 |
| 2023/10/18 | 1,608 | 1,637 | 1,597 | 1,635 | +107 | +7% | 408,400 |
| 2023/10/17 | 1,517 | 1,533 | 1,511 | 1,528 | +24 | +1.6% | 107,700 |
| 2023/10/16 | 1,525 | 1,525 | 1,496 | 1,504 | -36 | -2.3% | 155,000 |
| 2023/10/13 | 1,574 | 1,574 | 1,528 | 1,540 | -41 | -2.6% | 150,000 |
| 2023/10/12 | 1,573 | 1,583 | 1,561 | 1,581 | +5 | +0.3% | 142,200 |
| 2023/10/11 | 1,570 | 1,582 | 1,561 | 1,576 | +8 | +0.5% | 103,500 |
| 2023/10/10 | 1,568 | 1,573 | 1,553 | 1,568 | ±0 | ±0% | 114,900 |
| 2023/10/06 | 1,561 | 1,583 | 1,558 | 1,568 | +11 | +0.7% | 123,300 |
| 2023/10/05 | 1,546 | 1,565 | 1,532 | 1,557 | +21 | +1.4% | 221,200 |
| 2023/10/04 | 1,552 | 1,560 | 1,528 | 1,536 | -44 | -2.8% | 157,500 |
| 2023/10/03 | 1,597 | 1,601 | 1,580 | 1,580 | -20 | -1.3% | 113,000 |
| 2023/10/02 | 1,635 | 1,649 | 1,600 | 1,600 | -19 | -1.2% | 94,800 |
| 2023/09/29 | 1,638 | 1,638 | 1,611 | 1,619 | -9 | -0.6% | 73,500 |
| 2023/09/28 | 1,633 | 1,643 | 1,616 | 1,628 | -15 | -0.9% | 92,800 |
| 2023/09/27 | 1,614 | 1,644 | 1,605 | 1,643 | +20 | +1.2% | 91,400 |
| 2023/09/26 | 1,638 | 1,641 | 1,623 | 1,623 | -19 | -1.2% | 72,800 |
| 2023/09/25 | 1,660 | 1,660 | 1,637 | 1,642 | -6 | -0.4% | 75,700 |
| 2023/09/22 | 1,633 | 1,660 | 1,623 | 1,648 | -4 | -0.2% | 102,400 |
| 2023/09/21 | 1,680 | 1,685 | 1,651 | 1,652 | -35 | -2.1% | 86,600 |
| 2023/09/20 | 1,695 | 1,702 | 1,686 | 1,687 | -7 | -0.4% | 111,200 |
| 2023/09/19 | 1,704 | 1,704 | 1,681 | 1,694 | -13 | -0.8% | 94,100 |
| 2023/09/15 | 1,719 | 1,721 | 1,697 | 1,707 | -1 | -0.1% | 265,400 |
| 2023/09/14 | 1,688 | 1,714 | 1,681 | 1,708 | +20 | +1.2% | 81,900 |
| 2023/09/13 | 1,696 | 1,709 | 1,687 | 1,688 | -11 | -0.6% | 109,700 |
| 2023/09/12 | 1,700 | 1,713 | 1,690 | 1,699 | +1 | +0.1% | 65,000 |
| 2023/09/11 | 1,730 | 1,730 | 1,689 | 1,698 | -29 | -1.7% | 73,900 |
| 2023/09/08 | 1,707 | 1,740 | 1,707 | 1,727 | -20 | -1.1% | 102,700 |
| 2023/09/07 | 1,780 | 1,784 | 1,746 | 1,747 | -41 | -2.3% | 109,500 |
| 2023/09/06 | 1,792 | 1,798 | 1,787 | 1,788 | -4 | -0.2% | 89,300 |
| 2023/09/05 | 1,788 | 1,795 | 1,781 | 1,792 | +8 | +0.4% | 77,000 |
| 2023/09/04 | 1,776 | 1,785 | 1,767 | 1,784 | +11 | +0.6% | 101,000 |
251～
300
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 | 175,300円 | +8.2% | +5.5% | 2.28% | 12.49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 | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30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 | 236,800円 | +1.6% | +0.2% | 2.45% | 10.33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 | 268,300円 | -2.3% | -40.2% | 3.73% | 21.81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 | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39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
