オプティマ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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 993 | 996 | 992 | 992 | -4 | -0.4% | 1,700 |
| 2019/07/26 | 994 | 996 | 994 | 996 | ±0 | ±0% | 4,600 |
| 2019/07/25 | 1,000 | 1,000 | 995 | 996 | -3 | -0.3% | 1,300 |
| 2019/07/24 | 997 | 999 | 997 | 999 | +2 | +0.2% | 3,100 |
| 2019/07/23 | 997 | 1,000 | 997 | 997 | -1 | -0.1% | 2,000 |
| 2019/07/22 | 1,000 | 1,000 | 996 | 998 | +5 | +0.5% | 4,500 |
| 2019/07/19 | 993 | 997 | 991 | 993 | -2 | -0.2% | 2,300 |
| 2019/07/18 | 999 | 1,000 | 995 | 995 | -4 | -0.4% | 3,200 |
| 2019/07/17 | 1,000 | 1,000 | 999 | 999 | -3 | -0.3% | 1,200 |
| 2019/07/16 | 1,002 | 1,007 | 995 | 1,002 | +4 | +0.4% | 3,500 |
| 2019/07/12 | 1,000 | 1,000 | 997 | 998 | -2 | -0.2% | 3,200 |
| 2019/07/11 | 998 | 1,003 | 998 | 1,000 | +2 | +0.2% | 2,500 |
| 2019/07/10 | 997 | 1,000 | 997 | 998 | +1 | +0.1% | 700 |
| 2019/07/09 | 997 | 1,000 | 997 | 997 | -2 | -0.2% | 3,200 |
| 2019/07/08 | 1,000 | 1,001 | 998 | 999 | +1 | +0.1% | 6,200 |
| 2019/07/05 | 1,000 | 1,001 | 998 | 998 | ±0 | ±0% | 3,800 |
| 2019/07/04 | 1,006 | 1,006 | 998 | 998 | -4 | -0.4% | 2,500 |
| 2019/07/03 | 1,000 | 1,007 | 997 | 1,002 | +3 | +0.3% | 4,000 |
| 2019/07/02 | 992 | 1,002 | 992 | 999 | +2 | +0.2% | 8,500 |
| 2019/07/01 | 985 | 999 | 980 | 997 | +27 | +2.8% | 6,300 |
| 2019/06/28 | 980 | 980 | 965 | 970 | -10 | -1% | 3,500 |
| 2019/06/27 | 971 | 980 | 971 | 980 | +10 | +1% | 1,800 |
| 2019/06/26 | 962 | 971 | 962 | 970 | +7 | +0.7% | 1,600 |
| 2019/06/25 | 979 | 979 | 963 | 963 | -11 | -1.1% | 4,900 |
| 2019/06/24 | 976 | 979 | 970 | 974 | +2 | +0.2% | 2,500 |
| 2019/06/21 | 975 | 987 | 970 | 972 | +10 | +1% | 5,700 |
| 2019/06/20 | 949 | 968 | 949 | 962 | +15 | +1.6% | 3,600 |
| 2019/06/19 | 939 | 948 | 939 | 947 | +9 | +1% | 900 |
| 2019/06/18 | 969 | 970 | 937 | 938 | -30 | -3.1% | 7,200 |
| 2019/06/17 | 978 | 980 | 968 | 968 | -6 | -0.6% | 4,200 |
| 2019/06/14 | 970 | 974 | 969 | 974 | -1 | -0.1% | 2,700 |
| 2019/06/13 | 1,000 | 1,010 | 973 | 975 | -35 | -3.5% | 15,900 |
| 2019/06/12 | 991 | 1,048 | 974 | 1,010 | +49 | +5.1% | 54,000 |
| 2019/06/11 | 941 | 966 | 941 | 961 | +20 | +2.1% | 18,800 |
| 2019/06/10 | 942 | 947 | 941 | 941 | -1 | -0.1% | 4,400 |
| 2019/06/07 | 937 | 946 | 936 | 942 | ±0 | ±0% | 10,100 |
| 2019/06/06 | 945 | 945 | 938 | 942 | +8 | +0.9% | 2,100 |
| 2019/06/05 | 930 | 935 | 928 | 934 | +7 | +0.8% | 2,700 |
| 2019/06/04 | 921 | 932 | 921 | 927 | +6 | +0.7% | 2,800 |
| 2019/06/03 | 938 | 945 | 921 | 921 | -17 | -1.8% | 4,400 |
| 2019/05/31 | 940 | 943 | 934 | 938 | -2 | -0.2% | 2,500 |
| 2019/05/30 | 942 | 944 | 930 | 940 | ±0 | ±0% | 6,900 |
| 2019/05/29 | 936 | 953 | 936 | 940 | +7 | +0.8% | 4,800 |
| 2019/05/28 | 954 | 954 | 930 | 933 | -26 | -2.7% | 9,500 |
| 2019/05/27 | 973 | 973 | 956 | 959 | -14 | -1.4% | 9,400 |
| 2019/05/24 | 974 | 978 | 956 | 973 | -1 | -0.1% | 20,700 |
| 2019/05/23 | 989 | 989 | 974 | 974 | -25 | -2.5% | 12,700 |
| 2019/05/22 | 1,012 | 1,012 | 995 | 999 | -6 | -0.6% | 7,700 |
| 2019/05/21 | 1,003 | 1,015 | 991 | 1,005 | +2 | +0.2% | 6,600 |
| 2019/05/20 | 1,001 | 1,003 | 994 | 1,003 | -6 | -0.6% | 13,900 |
1301～
1350
件表示中 / 1686件
類似銘柄と比較する
現在ご覧いただいている「オプティマス」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 |
|---|---|---|---|---|---|---|---|---|
| オプティマス | 38,200円 | +138.8% | +7.0% | 4.71% | 8.68倍 | 0.96倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| トーホー | 279,400円 | +0.4% | -5.9% | 3.94% | 6.83倍 | 1.03倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退へ |
| 丸 文 | 107,100円 | -11.2% | +6.6% | 4.86% | 6.76倍 | 0.53倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| クリヤマＨＤ | 127,200円 | +1.9% | +8.4% | 3.54% | 7.57倍 | 0.56倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| ラクトＪＰＮ | 277,600円 | +3.6% | +44.0% | 2.74% | 9.21倍 | 1.02倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
