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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,526 | 1,538 | 1,520 | 1,534 | +15 | +1% | 90,900 |
| 2025/05/01 | 1,518 | 1,521 | 1,511 | 1,519 | -6 | -0.4% | 80,000 |
| 2025/04/30 | 1,531 | 1,540 | 1,498 | 1,525 | -5 | -0.3% | 153,300 |
| 2025/04/28 | 1,538 | 1,546 | 1,530 | 1,530 | +1 | +0.1% | 162,800 |
| 2025/04/25 | 1,521 | 1,549 | 1,511 | 1,529 | +30 | +2% | 162,500 |
| 2025/04/24 | 1,490 | 1,534 | 1,482 | 1,499 | +39 | +2.7% | 167,300 |
| 2025/04/23 | 1,465 | 1,471 | 1,452 | 1,460 | +14 | +1% | 108,100 |
| 2025/04/22 | 1,428 | 1,454 | 1,426 | 1,446 | +7 | +0.5% | 115,400 |
| 2025/04/21 | 1,467 | 1,477 | 1,437 | 1,439 | -26 | -1.8% | 123,500 |
| 2025/04/18 | 1,441 | 1,473 | 1,439 | 1,465 | +30 | +2.1% | 130,800 |
| 2025/04/17 | 1,400 | 1,435 | 1,394 | 1,435 | +17 | +1.2% | 188,900 |
| 2025/04/16 | 1,434 | 1,441 | 1,418 | 1,418 | -17 | -1.2% | 153,500 |
| 2025/04/15 | 1,444 | 1,450 | 1,425 | 1,435 | +9 | +0.6% | 79,200 |
| 2025/04/14 | 1,447 | 1,466 | 1,426 | 1,426 | +1 | +0.1% | 112,600 |
| 2025/04/11 | 1,419 | 1,434 | 1,380 | 1,425 | -74 | -4.9% | 174,700 |
| 2025/04/10 | 1,504 | 1,520 | 1,478 | 1,499 | +132 | +9.7% | 173,400 |
| 2025/04/09 | 1,370 | 1,395 | 1,350 | 1,367 | -63 | -4.4% | 215,400 |
| 2025/04/08 | 1,416 | 1,463 | 1,405 | 1,430 | +73 | +5.4% | 128,900 |
| 2025/04/07 | 1,398 | 1,426 | 1,352 | 1,357 | -101 | -6.9% | 542,300 |
| 2025/04/04 | 1,598 | 1,610 | 1,435 | 1,458 | -214 | -12.8% | 682,200 |
| 2025/04/03 | 1,660 | 1,672 | 1,641 | 1,672 | -59 | -3.4% | 198,700 |
| 2025/04/02 | 1,743 | 1,748 | 1,709 | 1,731 | +1 | +0.1% | 167,500 |
| 2025/04/01 | 1,762 | 1,763 | 1,730 | 1,730 | -6 | -0.3% | 99,100 |
| 2025/03/31 | 1,760 | 1,765 | 1,715 | 1,736 | -69 | -3.8% | 162,000 |
| 2025/03/28 | 1,795 | 1,812 | 1,776 | 1,805 | +10 | +0.6% | 138,000 |
| 2025/03/27 | 1,785 | 1,802 | 1,766 | 1,795 | ±0 | ±0% | 133,100 |
| 2025/03/26 | 1,771 | 1,810 | 1,755 | 1,795 | +27 | +1.5% | 169,300 |
| 2025/03/25 | 1,774 | 1,786 | 1,764 | 1,768 | ±0 | ±0% | 102,500 |
| 2025/03/24 | 1,800 | 1,800 | 1,738 | 1,768 | -44 | -2.4% | 227,500 |
| 2025/03/21 | 1,830 | 1,831 | 1,804 | 1,812 | -37 | -2% | 187,300 |
| 2025/03/19 | 1,843 | 1,861 | 1,836 | 1,849 | ±0 | ±0% | 78,500 |
| 2025/03/18 | 1,805 | 1,858 | 1,805 | 1,849 | +58 | +3.2% | 164,700 |
| 2025/03/17 | 1,803 | 1,806 | 1,771 | 1,791 | -12 | -0.7% | 193,200 |
| 2025/03/14 | 1,814 | 1,822 | 1,801 | 1,803 | +1 | +0.1% | 174,200 |
| 2025/03/13 | 1,789 | 1,814 | 1,787 | 1,802 | +24 | +1.3% | 171,300 |
| 2025/03/12 | 1,740 | 1,785 | 1,739 | 1,778 | +34 | +1.9% | 172,300 |
| 2025/03/11 | 1,738 | 1,745 | 1,706 | 1,744 | +3 | +0.2% | 191,400 |
| 2025/03/10 | 1,740 | 1,752 | 1,731 | 1,741 | +14 | +0.8% | 92,800 |
| 2025/03/07 | 1,693 | 1,733 | 1,681 | 1,727 | +3 | +0.2% | 122,300 |
| 2025/03/06 | 1,661 | 1,729 | 1,660 | 1,724 | +61 | +3.7% | 195,500 |
| 2025/03/05 | 1,662 | 1,674 | 1,634 | 1,663 | +23 | +1.4% | 117,800 |
| 2025/03/04 | 1,653 | 1,659 | 1,632 | 1,640 | -31 | -1.9% | 129,000 |
| 2025/03/03 | 1,666 | 1,681 | 1,653 | 1,671 | +12 | +0.7% | 84,100 |
| 2025/02/28 | 1,677 | 1,682 | 1,642 | 1,659 | -38 | -2.2% | 104,400 |
| 2025/02/27 | 1,673 | 1,707 | 1,670 | 1,697 | +42 | +2.5% | 88,100 |
| 2025/02/26 | 1,661 | 1,670 | 1,642 | 1,655 | -17 | -1% | 177,400 |
| 2025/02/25 | 1,641 | 1,672 | 1,622 | 1,672 | +21 | +1.3% | 249,200 |
| 2025/02/21 | 1,661 | 1,661 | 1,642 | 1,651 | -15 | -0.9% | 114,400 |
| 2025/02/20 | 1,668 | 1,675 | 1,653 | 1,666 | -24 | -1.4% | 137,100 |
| 2025/02/19 | 1,665 | 1,691 | 1,660 | 1,690 | +25 | +1.5% | 111,800 |
1～
50
件表示中 / 5799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 | 153,400円 | +4.3% | -4.5% | 2.93% | 9.26倍 | 1.10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 |
| ホーチキ | 247,900円 | +5.9% | +16.9% | 2.90% | 8.93倍 | 1.14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 |
| イリソ電子 | 256,500円 | -0.5% | -34.6% | 3.90% | 40.97倍 | 0.78倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| エスペック | 230,800円 | +7.0% | +9.8% | 4.12% | 8.69倍 | 0.95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 |
| デンヨー | 235,300円 | +1.2% | -5.1% | 2.97% | 10.24倍 | 0.64倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
市場注目の銘柄
チャート関連のコラム
