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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,470 | 1,484 | 1,447 | 1,469 | +10 | +0.7% | 35,000 |
| 2023/08/30 | 1,470 | 1,490 | 1,445 | 1,459 | -16 | -1.1% | 54,100 |
| 2023/08/29 | 1,413 | 1,488 | 1,402 | 1,475 | +63 | +4.5% | 87,100 |
| 2023/08/28 | 1,380 | 1,416 | 1,370 | 1,412 | +41 | +3% | 24,800 |
| 2023/08/25 | 1,373 | 1,388 | 1,354 | 1,371 | -4 | -0.3% | 22,800 |
| 2023/08/24 | 1,378 | 1,391 | 1,368 | 1,375 | +3 | +0.2% | 21,900 |
| 2023/08/23 | 1,338 | 1,372 | 1,331 | 1,372 | +28 | +2.1% | 46,300 |
| 2023/08/22 | 1,355 | 1,375 | 1,321 | 1,344 | -16 | -1.2% | 44,500 |
| 2023/08/21 | 1,345 | 1,375 | 1,345 | 1,360 | +10 | +0.7% | 32,900 |
| 2023/08/18 | 1,364 | 1,395 | 1,328 | 1,350 | -33 | -2.4% | 77,300 |
| 2023/08/17 | 1,402 | 1,402 | 1,350 | 1,383 | -19 | -1.4% | 63,800 |
| 2023/08/16 | 1,382 | 1,418 | 1,382 | 1,402 | +10 | +0.7% | 50,200 |
| 2023/08/15 | 1,346 | 1,406 | 1,328 | 1,392 | +72 | +5.5% | 105,300 |
| 2023/08/14 | 1,349 | 1,353 | 1,271 | 1,320 | -41 | -3% | 223,600 |
| 2023/08/10 | 1,400 | 1,414 | 1,340 | 1,361 | -54 | -3.8% | 161,300 |
| 2023/08/09 | 1,429 | 1,429 | 1,385 | 1,415 | -24 | -1.7% | 88,400 |
| 2023/08/08 | 1,402 | 1,443 | 1,390 | 1,439 | +46 | +3.3% | 92,300 |
| 2023/08/07 | 1,350 | 1,417 | 1,336 | 1,393 | +52 | +3.9% | 90,600 |
| 2023/08/04 | 1,342 | 1,358 | 1,331 | 1,341 | -16 | -1.2% | 53,000 |
| 2023/08/03 | 1,303 | 1,363 | 1,300 | 1,357 | +33 | +2.5% | 84,600 |
| 2023/08/02 | 1,354 | 1,359 | 1,318 | 1,324 | -23 | -1.7% | 51,000 |
| 2023/08/01 | 1,336 | 1,360 | 1,326 | 1,347 | +17 | +1.3% | 64,400 |
| 2023/07/31 | 1,301 | 1,331 | 1,291 | 1,330 | +53 | +4.2% | 75,400 |
| 2023/07/28 | 1,280 | 1,306 | 1,265 | 1,277 | -13 | -1% | 61,700 |
| 2023/07/27 | 1,278 | 1,294 | 1,268 | 1,290 | +12 | +0.9% | 20,600 |
| 2023/07/26 | 1,275 | 1,284 | 1,260 | 1,278 | +6 | +0.5% | 20,900 |
| 2023/07/25 | 1,284 | 1,295 | 1,270 | 1,272 | -5 | -0.4% | 31,700 |
| 2023/07/24 | 1,247 | 1,283 | 1,235 | 1,277 | +49 | +4% | 63,700 |
| 2023/07/21 | 1,239 | 1,248 | 1,224 | 1,228 | -18 | -1.4% | 50,700 |
| 2023/07/20 | 1,220 | 1,272 | 1,220 | 1,246 | +26 | +2.1% | 93,900 |
| 2023/07/19 | 1,210 | 1,235 | 1,205 | 1,220 | +14 | +1.2% | 20,100 |
| 2023/07/18 | 1,200 | 1,225 | 1,195 | 1,206 | +5 | +0.4% | 21,600 |
| 2023/07/14 | 1,230 | 1,230 | 1,196 | 1,201 | -19 | -1.6% | 46,300 |
| 2023/07/13 | 1,211 | 1,231 | 1,201 | 1,220 | ±0 | ±0% | 22,300 |
| 2023/07/12 | 1,222 | 1,231 | 1,201 | 1,220 | -5 | -0.4% | 26,200 |
| 2023/07/11 | 1,238 | 1,245 | 1,219 | 1,225 | -2 | -0.2% | 29,500 |
| 2023/07/10 | 1,190 | 1,232 | 1,185 | 1,227 | +47 | +4% | 60,900 |
| 2023/07/07 | 1,189 | 1,207 | 1,160 | 1,180 | -28 | -2.3% | 91,300 |
| 2023/07/06 | 1,230 | 1,237 | 1,191 | 1,208 | -35 | -2.8% | 39,000 |
| 2023/07/05 | 1,239 | 1,245 | 1,218 | 1,243 | +4 | +0.3% | 32,100 |
| 2023/07/04 | 1,192 | 1,245 | 1,190 | 1,239 | +53 | +4.5% | 59,400 |
| 2023/07/03 | 1,192 | 1,201 | 1,182 | 1,186 | +1 | +0.1% | 31,600 |
| 2023/06/30 | 1,189 | 1,218 | 1,178 | 1,185 | +5 | +0.4% | 63,300 |
| 2023/06/29 | 1,176 | 1,189 | 1,169 | 1,180 | +4 | +0.3% | 25,500 |
| 2023/06/28 | 1,185 | 1,220 | 1,176 | 1,176 | +10 | +0.9% | 42,700 |
| 2023/06/27 | 1,157 | 1,170 | 1,141 | 1,166 | +9 | +0.8% | 22,300 |
| 2023/06/26 | 1,160 | 1,167 | 1,144 | 1,157 | -14 | -1.2% | 53,400 |
| 2023/06/23 | 1,196 | 1,220 | 1,155 | 1,171 | -17 | -1.4% | 106,300 |
| 2023/06/22 | 1,172 | 1,197 | 1,156 | 1,188 | +18 | +1.5% | 52,700 |
| 2023/06/21 | 1,137 | 1,175 | 1,131 | 1,170 | +26 | +2.3% | 56,000 |
301～
350
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
