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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,850 | 1,865 | 1,816 | 1,820 | -40 | -2.2% | 61,200 |
| 2024/07/19 | 1,865 | 1,890 | 1,847 | 1,860 | -3 | -0.2% | 89,100 |
| 2024/07/18 | 1,844 | 1,886 | 1,841 | 1,863 | +6 | +0.3% | 136,600 |
| 2024/07/17 | 1,805 | 1,857 | 1,803 | 1,857 | +64 | +3.6% | 161,400 |
| 2024/07/16 | 1,784 | 1,805 | 1,771 | 1,793 | +37 | +2.1% | 160,900 |
| 2024/07/12 | 1,756 | 1,781 | 1,748 | 1,756 | -35 | -2% | 142,500 |
| 2024/07/11 | 1,734 | 1,794 | 1,719 | 1,791 | +84 | +4.9% | 148,500 |
| 2024/07/10 | 1,716 | 1,736 | 1,700 | 1,707 | -9 | -0.5% | 176,500 |
| 2024/07/09 | 1,704 | 1,727 | 1,694 | 1,716 | +17 | +1% | 178,400 |
| 2024/07/08 | 1,730 | 1,737 | 1,695 | 1,699 | -32 | -1.8% | 120,700 |
| 2024/07/05 | 1,729 | 1,737 | 1,708 | 1,731 | +3 | +0.2% | 88,700 |
| 2024/07/04 | 1,735 | 1,747 | 1,722 | 1,728 | -7 | -0.4% | 102,100 |
| 2024/07/03 | 1,723 | 1,737 | 1,707 | 1,735 | +11 | +0.6% | 81,500 |
| 2024/07/02 | 1,740 | 1,745 | 1,721 | 1,724 | -13 | -0.7% | 97,900 |
| 2024/07/01 | 1,709 | 1,737 | 1,704 | 1,737 | +46 | +2.7% | 108,300 |
| 2024/06/28 | 1,698 | 1,699 | 1,668 | 1,691 | -8 | -0.5% | 144,800 |
| 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 |
251～
300
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 | 170,400円 | +4.3% | -4.5% | 2.64% | 10.29倍 | 1.22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 | 301,000円 | +1.8% | -3.8% | 2.66% | 12.07倍 | 0.79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 | 286,300円 | +4.6% | +2.7% | 3.14% | 9.57倍 | 1.33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 | 611,000円 | +10.1% | +4.1% | 1.23% | 23.66倍 | 1.95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
