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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,840 | 1,840 | 1,791 | 1,799 | -47 | -2.5% | 70,000 |
| 2024/04/25 | 1,816 | 1,863 | 1,805 | 1,846 | +30 | +1.7% | 88,100 |
| 2024/04/24 | 1,802 | 1,822 | 1,800 | 1,816 | +9 | +0.5% | 42,900 |
| 2024/04/23 | 1,817 | 1,827 | 1,801 | 1,807 | -10 | -0.6% | 27,500 |
| 2024/04/22 | 1,795 | 1,818 | 1,791 | 1,817 | +39 | +2.2% | 53,200 |
| 2024/04/19 | 1,820 | 1,820 | 1,761 | 1,778 | -44 | -2.4% | 76,600 |
| 2024/04/18 | 1,811 | 1,840 | 1,811 | 1,822 | +1 | +0.1% | 39,000 |
| 2024/04/17 | 1,846 | 1,860 | 1,812 | 1,821 | -31 | -1.7% | 63,500 |
| 2024/04/16 | 1,860 | 1,862 | 1,835 | 1,852 | -23 | -1.2% | 85,500 |
| 2024/04/15 | 1,884 | 1,884 | 1,861 | 1,875 | -16 | -0.8% | 35,600 |
| 2024/04/12 | 1,915 | 1,915 | 1,891 | 1,891 | -12 | -0.6% | 40,600 |
| 2024/04/11 | 1,885 | 1,920 | 1,870 | 1,903 | +7 | +0.4% | 38,700 |
| 2024/04/10 | 1,877 | 1,912 | 1,877 | 1,896 | +11 | +0.6% | 40,800 |
| 2024/04/09 | 1,873 | 1,892 | 1,862 | 1,885 | +17 | +0.9% | 53,000 |
| 2024/04/08 | 1,905 | 1,905 | 1,864 | 1,868 | -19 | -1% | 59,200 |
| 2024/04/05 | 1,878 | 1,895 | 1,861 | 1,887 | -34 | -1.8% | 64,000 |
| 2024/04/04 | 1,921 | 1,936 | 1,900 | 1,921 | +26 | +1.4% | 82,700 |
| 2024/04/03 | 1,904 | 1,921 | 1,891 | 1,895 | -31 | -1.6% | 63,900 |
| 2024/04/02 | 1,924 | 1,938 | 1,889 | 1,926 | -6 | -0.3% | 153,400 |
| 2024/04/01 | 1,988 | 1,988 | 1,925 | 1,932 | -48 | -2.4% | 83,800 |
| 2024/03/29 | 1,967 | 1,983 | 1,952 | 1,980 | +13 | +0.7% | 57,100 |
| 2024/03/28 | 2,001 | 2,001 | 1,954 | 1,967 | -35 | -1.7% | 70,000 |
| 2024/03/27 | 1,978 | 2,020 | 1,971 | 2,002 | +46 | +2.4% | 153,200 |
| 2024/03/26 | 1,960 | 1,970 | 1,939 | 1,956 | -4 | -0.2% | 65,000 |
| 2024/03/25 | 1,959 | 1,982 | 1,948 | 1,960 | ±0 | ±0% | 85,900 |
| 2024/03/22 | 1,945 | 1,960 | 1,924 | 1,960 | +19 | +1% | 74,400 |
| 2024/03/21 | 1,955 | 1,965 | 1,936 | 1,941 | +85 | +4.6% | 182,000 |
| 2024/03/19 | 1,829 | 1,860 | 1,823 | 1,856 | +27 | +1.5% | 61,100 |
| 2024/03/18 | 1,822 | 1,835 | 1,810 | 1,829 | +37 | +2.1% | 42,100 |
| 2024/03/15 | 1,785 | 1,806 | 1,775 | 1,792 | +6 | +0.3% | 46,100 |
| 2024/03/14 | 1,809 | 1,809 | 1,764 | 1,786 | -8 | -0.4% | 77,400 |
| 2024/03/13 | 1,820 | 1,827 | 1,782 | 1,794 | -16 | -0.9% | 58,400 |
| 2024/03/12 | 1,795 | 1,817 | 1,782 | 1,810 | -3 | -0.2% | 59,700 |
| 2024/03/11 | 1,825 | 1,829 | 1,792 | 1,813 | -16 | -0.9% | 58,900 |
| 2024/03/08 | 1,787 | 1,855 | 1,782 | 1,829 | +6 | +0.3% | 84,400 |
| 2024/03/07 | 1,870 | 1,879 | 1,820 | 1,823 | -38 | -2% | 54,500 |
| 2024/03/06 | 1,818 | 1,869 | 1,818 | 1,861 | +19 | +1% | 92,700 |
| 2024/03/05 | 1,810 | 1,846 | 1,800 | 1,842 | +30 | +1.7% | 67,500 |
| 2024/03/04 | 1,826 | 1,846 | 1,805 | 1,812 | -13 | -0.7% | 84,400 |
| 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 |
1～
50
件表示中 / 5552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 | 179,900円 | +8.2% | +5.5% | 2.22% | 12.78倍 | 1.46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 |
| エスペック | 292,500円 | +10.6% | +23.3% | 2.39% | 15.97倍 | 1.30倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 101,500円 | +11.2% | +15.0% | 2.86% | 13.47倍 | 0.70倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ローランドＤＧ | 549,000円 | - | - | - | - | 1.86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 |
| ホーチキ | 232,500円 | +6.5% | +22.9% | 2.49% | 10.87倍 | 1.20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
