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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 938 | 1,011 | 937 | 1,005 | +88 | +9.6% | 915,300 |
| 2024/04/11 | 912 | 945 | 912 | 917 | +7 | +0.8% | 260,100 |
| 2024/04/10 | 921 | 933 | 905 | 910 | -21 | -2.3% | 494,500 |
| 2024/04/09 | 952 | 952 | 919 | 931 | -33 | -3.4% | 554,700 |
| 2024/04/08 | 923 | 968 | 923 | 964 | +54 | +5.9% | 458,600 |
| 2024/04/05 | 901 | 927 | 890 | 910 | -6 | -0.7% | 465,400 |
| 2024/04/04 | 978 | 992 | 916 | 916 | -41 | -4.3% | 651,500 |
| 2024/04/03 | 940 | 973 | 890 | 957 | -4 | -0.4% | 657,900 |
| 2024/04/02 | 991 | 997 | 953 | 961 | -15 | -1.5% | 640,600 |
| 2024/04/01 | 1,075 | 1,082 | 961 | 976 | -116 | -10.6% | 1,518,300 |
| 2024/03/29 | 1,013 | 1,101 | 982 | 1,092 | +82 | +8.1% | 981,300 |
| 2024/03/28 | 960 | 1,050 | 950 | 1,010 | -2,765 | -73.2% | 1,080,800 |
| 2024/03/27 | 3,715 | 3,835 | 3,660 | 3,775 | +65 | +1.8% | 102,000 |
| 2024/03/26 | 3,635 | 3,710 | 3,605 | 3,710 | +100 | +2.8% | 58,400 |
| 2024/03/25 | 3,610 | 3,680 | 3,590 | 3,610 | -10 | -0.3% | 42,600 |
| 2024/03/22 | 3,730 | 3,775 | 3,620 | 3,620 | -100 | -2.7% | 105,400 |
| 2024/03/21 | 3,590 | 3,720 | 3,590 | 3,720 | +185 | +5.2% | 127,600 |
| 2024/03/19 | 3,450 | 3,570 | 3,425 | 3,535 | +80 | +2.3% | 93,900 |
| 2024/03/18 | 3,510 | 3,615 | 3,450 | 3,455 | -105 | -2.9% | 121,700 |
| 2024/03/15 | 3,550 | 3,590 | 3,525 | 3,560 | -20 | -0.6% | 78,700 |
| 2024/03/14 | 3,600 | 3,625 | 3,505 | 3,580 | -30 | -0.8% | 77,200 |
| 2024/03/13 | 3,715 | 3,765 | 3,565 | 3,610 | -45 | -1.2% | 103,800 |
| 2024/03/12 | 3,460 | 3,715 | 3,460 | 3,655 | +160 | +4.6% | 164,700 |
| 2024/03/11 | 3,490 | 3,560 | 3,430 | 3,495 | -120 | -3.3% | 199,600 |
| 2024/03/08 | 3,650 | 3,705 | 3,585 | 3,615 | -45 | -1.2% | 115,100 |
| 2024/03/07 | 3,800 | 3,805 | 3,660 | 3,660 | -115 | -3% | 125,100 |
| 2024/03/06 | 3,740 | 3,830 | 3,730 | 3,775 | +15 | +0.4% | 100,700 |
| 2024/03/05 | 3,840 | 3,865 | 3,735 | 3,760 | -110 | -2.8% | 128,000 |
| 2024/03/04 | 3,900 | 3,970 | 3,835 | 3,870 | -30 | -0.8% | 95,800 |
| 2024/03/01 | 3,730 | 3,930 | 3,730 | 3,900 | +190 | +5.1% | 126,300 |
| 2024/02/29 | 3,800 | 3,870 | 3,655 | 3,710 | -150 | -3.9% | 215,600 |
| 2024/02/28 | 3,950 | 3,975 | 3,815 | 3,860 | -140 | -3.5% | 186,400 |
| 2024/02/27 | 4,080 | 4,100 | 3,950 | 4,000 | -25 | -0.6% | 165,600 |
| 2024/02/26 | 3,870 | 4,085 | 3,870 | 4,025 | +155 | +4% | 238,000 |
| 2024/02/22 | 3,905 | 3,960 | 3,825 | 3,870 | +105 | +2.8% | 211,300 |
| 2024/02/21 | 3,760 | 3,865 | 3,695 | 3,765 | +40 | +1.1% | 171,500 |
| 2024/02/20 | 3,735 | 3,775 | 3,670 | 3,725 | -10 | -0.3% | 140,900 |
| 2024/02/19 | 3,600 | 3,750 | 3,510 | 3,735 | +250 | +7.2% | 243,400 |
| 2024/02/16 | 3,515 | 3,595 | 3,435 | 3,485 | -80 | -2.2% | 284,800 |
| 2024/02/15 | 3,315 | 3,565 | 3,210 | 3,565 | +440 | +14.1% | 623,900 |
| 2024/02/14 | 3,025 | 3,135 | 3,025 | 3,125 | +30 | +1% | 147,700 |
| 2024/02/13 | 3,010 | 3,095 | 2,984 | 3,095 | +105 | +3.5% | 194,100 |
| 2024/02/09 | 3,050 | 3,090 | 2,984 | 2,990 | -90 | -2.9% | 163,700 |
| 2024/02/08 | 3,080 | 3,115 | 3,045 | 3,080 | -30 | -1% | 115,000 |
| 2024/02/07 | 3,010 | 3,115 | 3,005 | 3,110 | +116 | +3.9% | 138,700 |
| 2024/02/06 | 3,000 | 3,025 | 2,963 | 2,994 | -21 | -0.7% | 269,100 |
| 2024/02/05 | 3,200 | 3,225 | 2,961 | 3,015 | -195 | -6.1% | 508,600 |
| 2024/02/02 | 2,978 | 3,240 | 2,935 | 3,210 | +364 | +12.8% | 654,300 |
| 2024/02/01 | 2,851 | 2,881 | 2,812 | 2,846 | -15 | -0.5% | 60,000 |
| 2024/01/31 | 2,815 | 2,872 | 2,802 | 2,861 | -2 | -0.1% | 128,400 |
151～
200
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 | 37,400円 | +138.8% | +7.0% | 4.81% | 8.50倍 | 0.94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 | 274,000円 | +0.4% | -5.9% | 4.01% | 6.70倍 | 1.01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 | 106,500円 | -11.2% | +6.6% | 4.88% | 6.72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 | 128,000円 | +1.9% | +8.4% | 3.52% | 7.62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 | 276,900円 | +3.6% | +44.0% | 2.74% | 9.19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
