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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,635 | 1,649 | 1,600 | 1,600 | -19 | -1.2% | 94,800 |
| 2023/09/29 | 1,638 | 1,638 | 1,611 | 1,619 | -9 | -0.6% | 73,500 |
| 2023/09/28 | 1,633 | 1,643 | 1,616 | 1,628 | -15 | -0.9% | 92,800 |
| 2023/09/27 | 1,614 | 1,644 | 1,605 | 1,643 | +20 | +1.2% | 91,400 |
| 2023/09/26 | 1,638 | 1,641 | 1,623 | 1,623 | -19 | -1.2% | 72,800 |
| 2023/09/25 | 1,660 | 1,660 | 1,637 | 1,642 | -6 | -0.4% | 75,700 |
| 2023/09/22 | 1,633 | 1,660 | 1,623 | 1,648 | -4 | -0.2% | 102,400 |
| 2023/09/21 | 1,680 | 1,685 | 1,651 | 1,652 | -35 | -2.1% | 86,600 |
| 2023/09/20 | 1,695 | 1,702 | 1,686 | 1,687 | -7 | -0.4% | 111,200 |
| 2023/09/19 | 1,704 | 1,704 | 1,681 | 1,694 | -13 | -0.8% | 94,100 |
| 2023/09/15 | 1,719 | 1,721 | 1,697 | 1,707 | -1 | -0.1% | 265,400 |
| 2023/09/14 | 1,688 | 1,714 | 1,681 | 1,708 | +20 | +1.2% | 81,900 |
| 2023/09/13 | 1,696 | 1,709 | 1,687 | 1,688 | -11 | -0.6% | 109,700 |
| 2023/09/12 | 1,700 | 1,713 | 1,690 | 1,699 | +1 | +0.1% | 65,000 |
| 2023/09/11 | 1,730 | 1,730 | 1,689 | 1,698 | -29 | -1.7% | 73,900 |
| 2023/09/08 | 1,707 | 1,740 | 1,707 | 1,727 | -20 | -1.1% | 102,700 |
| 2023/09/07 | 1,780 | 1,784 | 1,746 | 1,747 | -41 | -2.3% | 109,500 |
| 2023/09/06 | 1,792 | 1,798 | 1,787 | 1,788 | -4 | -0.2% | 89,300 |
| 2023/09/05 | 1,788 | 1,795 | 1,781 | 1,792 | +8 | +0.4% | 77,000 |
| 2023/09/04 | 1,776 | 1,785 | 1,767 | 1,784 | +11 | +0.6% | 101,000 |
| 2023/09/01 | 1,772 | 1,777 | 1,759 | 1,773 | +13 | +0.7% | 99,300 |
| 2023/08/31 | 1,745 | 1,765 | 1,745 | 1,760 | +21 | +1.2% | 144,100 |
| 2023/08/30 | 1,726 | 1,743 | 1,717 | 1,739 | +21 | +1.2% | 103,000 |
| 2023/08/29 | 1,714 | 1,718 | 1,696 | 1,718 | +15 | +0.9% | 81,700 |
| 2023/08/28 | 1,690 | 1,707 | 1,683 | 1,703 | +23 | +1.4% | 77,600 |
| 2023/08/25 | 1,678 | 1,688 | 1,665 | 1,680 | -3 | -0.2% | 68,200 |
| 2023/08/24 | 1,658 | 1,687 | 1,656 | 1,683 | +20 | +1.2% | 99,800 |
| 2023/08/23 | 1,615 | 1,663 | 1,613 | 1,663 | +33 | +2% | 141,000 |
| 2023/08/22 | 1,633 | 1,642 | 1,617 | 1,630 | -2 | -0.1% | 137,300 |
| 2023/08/21 | 1,650 | 1,650 | 1,618 | 1,632 | -10 | -0.6% | 146,700 |
| 2023/08/18 | 1,651 | 1,662 | 1,636 | 1,642 | -33 | -2% | 114,100 |
| 2023/08/17 | 1,678 | 1,683 | 1,648 | 1,675 | -3 | -0.2% | 137,300 |
| 2023/08/16 | 1,695 | 1,695 | 1,668 | 1,678 | -27 | -1.6% | 151,600 |
| 2023/08/15 | 1,727 | 1,733 | 1,705 | 1,705 | -9 | -0.5% | 105,300 |
| 2023/08/14 | 1,740 | 1,757 | 1,712 | 1,714 | -37 | -2.1% | 129,800 |
| 2023/08/10 | 1,749 | 1,775 | 1,733 | 1,751 | +10 | +0.6% | 236,200 |
| 2023/08/09 | 1,789 | 1,806 | 1,727 | 1,741 | -93 | -5.1% | 254,600 |
| 2023/08/08 | 1,849 | 1,849 | 1,827 | 1,834 | +14 | +0.8% | 106,000 |
| 2023/08/07 | 1,790 | 1,825 | 1,788 | 1,820 | +16 | +0.9% | 84,800 |
| 2023/08/04 | 1,807 | 1,818 | 1,796 | 1,804 | -8 | -0.4% | 87,300 |
| 2023/08/03 | 1,830 | 1,838 | 1,810 | 1,812 | -27 | -1.5% | 156,300 |
| 2023/08/02 | 1,850 | 1,879 | 1,834 | 1,839 | -26 | -1.4% | 122,000 |
| 2023/08/01 | 1,864 | 1,873 | 1,856 | 1,865 | +1 | +0.1% | 90,800 |
| 2023/07/31 | 1,830 | 1,877 | 1,830 | 1,864 | +15 | +0.8% | 206,900 |
| 2023/07/28 | 1,837 | 1,857 | 1,825 | 1,849 | -5 | -0.3% | 106,600 |
| 2023/07/27 | 1,871 | 1,871 | 1,839 | 1,854 | -18 | -1% | 66,700 |
| 2023/07/26 | 1,869 | 1,882 | 1,853 | 1,872 | +9 | +0.5% | 58,100 |
| 2023/07/25 | 1,851 | 1,865 | 1,836 | 1,863 | +23 | +1.3% | 106,400 |
| 2023/07/24 | 1,857 | 1,857 | 1,828 | 1,840 | +5 | +0.3% | 92,600 |
| 2023/07/21 | 1,846 | 1,856 | 1,827 | 1,835 | -31 | -1.7% | 124,800 |
151～
200
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
