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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,825 | 1,835 | 1,803 | 1,825 | -40 | -2.1% | 119,400 |
| 2024/02/29 | 1,842 | 1,872 | 1,840 | 1,865 | +43 | +2.4% | 122,000 |
| 2024/02/28 | 1,875 | 1,875 | 1,820 | 1,822 | -48 | -2.6% | 67,100 |
| 2024/02/27 | 1,822 | 1,874 | 1,822 | 1,870 | +45 | +2.5% | 98,800 |
| 2024/02/26 | 1,821 | 1,840 | 1,821 | 1,825 | +2 | +0.1% | 48,900 |
| 2024/02/22 | 1,848 | 1,855 | 1,810 | 1,823 | +3 | +0.2% | 61,500 |
| 2024/02/21 | 1,837 | 1,847 | 1,800 | 1,820 | -17 | -0.9% | 88,800 |
| 2024/02/20 | 1,837 | 1,849 | 1,829 | 1,837 | +17 | +0.9% | 50,900 |
| 2024/02/19 | 1,796 | 1,826 | 1,793 | 1,820 | +24 | +1.3% | 40,100 |
| 2024/02/16 | 1,810 | 1,811 | 1,780 | 1,796 | +13 | +0.7% | 87,000 |
| 2024/02/15 | 1,816 | 1,868 | 1,776 | 1,783 | +17 | +1% | 177,300 |
| 2024/02/14 | 1,795 | 1,795 | 1,751 | 1,766 | -33 | -1.8% | 106,300 |
| 2024/02/13 | 1,797 | 1,807 | 1,772 | 1,799 | +4 | +0.2% | 77,800 |
| 2024/02/09 | 1,777 | 1,809 | 1,771 | 1,795 | +12 | +0.7% | 55,800 |
| 2024/02/08 | 1,760 | 1,790 | 1,741 | 1,783 | +23 | +1.3% | 59,100 |
| 2024/02/07 | 1,759 | 1,770 | 1,741 | 1,760 | -6 | -0.3% | 66,500 |
| 2024/02/06 | 1,823 | 1,825 | 1,766 | 1,766 | -79 | -4.3% | 74,800 |
| 2024/02/05 | 1,871 | 1,882 | 1,845 | 1,845 | -27 | -1.4% | 95,900 |
| 2024/02/02 | 1,855 | 1,879 | 1,850 | 1,872 | +21 | +1.1% | 87,900 |
| 2024/02/01 | 1,836 | 1,855 | 1,831 | 1,851 | +9 | +0.5% | 116,800 |
| 2024/01/31 | 1,828 | 1,842 | 1,817 | 1,842 | +19 | +1% | 82,300 |
| 2024/01/30 | 1,830 | 1,842 | 1,823 | 1,823 | +1 | +0.1% | 95,300 |
| 2024/01/29 | 1,790 | 1,825 | 1,786 | 1,822 | +27 | +1.5% | 74,300 |
| 2024/01/26 | 1,800 | 1,808 | 1,794 | 1,795 | -11 | -0.6% | 84,700 |
| 2024/01/25 | 1,783 | 1,811 | 1,778 | 1,806 | +23 | +1.3% | 120,300 |
| 2024/01/24 | 1,769 | 1,793 | 1,769 | 1,783 | -1 | -0.1% | 75,900 |
| 2024/01/23 | 1,797 | 1,797 | 1,757 | 1,784 | +4 | +0.2% | 70,700 |
| 2024/01/22 | 1,777 | 1,790 | 1,774 | 1,780 | +13 | +0.7% | 53,900 |
| 2024/01/19 | 1,766 | 1,774 | 1,754 | 1,767 | +14 | +0.8% | 66,400 |
| 2024/01/18 | 1,725 | 1,767 | 1,720 | 1,753 | +48 | +2.8% | 89,200 |
| 2024/01/17 | 1,726 | 1,734 | 1,705 | 1,705 | -20 | -1.2% | 103,100 |
| 2024/01/16 | 1,735 | 1,744 | 1,715 | 1,725 | -19 | -1.1% | 47,200 |
| 2024/01/15 | 1,737 | 1,754 | 1,724 | 1,744 | +6 | +0.3% | 41,000 |
| 2024/01/12 | 1,757 | 1,765 | 1,728 | 1,738 | -6 | -0.3% | 52,200 |
| 2024/01/11 | 1,760 | 1,764 | 1,737 | 1,744 | ±0 | ±0% | 61,000 |
| 2024/01/10 | 1,732 | 1,756 | 1,725 | 1,744 | +13 | +0.8% | 76,400 |
| 2024/01/09 | 1,703 | 1,739 | 1,695 | 1,731 | +30 | +1.8% | 82,900 |
| 2024/01/05 | 1,748 | 1,755 | 1,701 | 1,701 | -39 | -2.2% | 86,100 |
| 2024/01/04 | 1,750 | 1,750 | 1,722 | 1,740 | -46 | -2.6% | 80,400 |
| 2023/12/29 | 1,794 | 1,794 | 1,770 | 1,786 | +2 | +0.1% | 63,400 |
| 2023/12/28 | 1,770 | 1,788 | 1,770 | 1,784 | -7 | -0.4% | 45,400 |
| 2023/12/27 | 1,800 | 1,803 | 1,782 | 1,791 | +24 | +1.4% | 64,200 |
| 2023/12/26 | 1,792 | 1,800 | 1,765 | 1,767 | -28 | -1.6% | 84,300 |
| 2023/12/25 | 1,806 | 1,816 | 1,788 | 1,795 | +22 | +1.2% | 122,900 |
| 2023/12/22 | 1,756 | 1,781 | 1,756 | 1,773 | +25 | +1.4% | 94,000 |
| 2023/12/21 | 1,731 | 1,756 | 1,715 | 1,748 | +9 | +0.5% | 134,900 |
| 2023/12/20 | 1,722 | 1,750 | 1,721 | 1,739 | +24 | +1.4% | 128,200 |
| 2023/12/19 | 1,719 | 1,719 | 1,691 | 1,715 | +16 | +0.9% | 86,000 |
| 2023/12/18 | 1,685 | 1,714 | 1,658 | 1,699 | -1 | -0.1% | 97,100 |
| 2023/12/15 | 1,694 | 1,725 | 1,694 | 1,700 | +6 | +0.4% | 281,000 |
51～
100
件表示中 / 5563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 | 173,800円 | +8.2% | +5.5% | 2.30% | 12.37倍 | 1.41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 | 252,200円 | +6.3% | +3.5% | 3.97% | 15.09倍 | 1.17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 |
| ローランドＤＧ | 534,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がＭＢＯ |
| 古野電 | 201,000円 | -4.2% | -20.4% | 1.74% | 18.14倍 | 1.04倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ホーチキ | 212,500円 | +1.6% | +0.2% | 2.73% | 9.24倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
