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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,014 | 2,034 | 2,007 | 2,028 | +20 | +1% | 139,000 |
| 2025/09/11 | 2,022 | 2,035 | 1,998 | 2,008 | -9 | -0.4% | 164,900 |
| 2025/09/10 | 1,982 | 2,022 | 1,966 | 2,017 | +53 | +2.7% | 190,400 |
| 2025/09/09 | 1,971 | 2,000 | 1,958 | 1,964 | -7 | -0.4% | 128,100 |
| 2025/09/08 | 1,984 | 1,986 | 1,952 | 1,971 | -13 | -0.7% | 99,000 |
| 2025/09/05 | 1,932 | 1,985 | 1,919 | 1,984 | +68 | +3.5% | 183,700 |
| 2025/09/04 | 1,950 | 1,956 | 1,910 | 1,916 | -31 | -1.6% | 118,100 |
| 2025/09/03 | 1,891 | 1,947 | 1,891 | 1,947 | +39 | +2% | 139,100 |
| 2025/09/02 | 1,910 | 1,929 | 1,893 | 1,908 | -7 | -0.4% | 186,900 |
| 2025/09/01 | 1,924 | 1,941 | 1,903 | 1,915 | -23 | -1.2% | 145,600 |
| 2025/08/29 | 1,922 | 1,953 | 1,920 | 1,938 | +13 | +0.7% | 130,500 |
| 2025/08/28 | 1,900 | 1,930 | 1,886 | 1,925 | +5 | +0.3% | 182,600 |
| 2025/08/27 | 1,923 | 1,930 | 1,909 | 1,920 | -3 | -0.2% | 129,700 |
| 2025/08/26 | 1,934 | 1,955 | 1,919 | 1,923 | -6 | -0.3% | 131,500 |
| 2025/08/25 | 1,912 | 1,933 | 1,902 | 1,929 | +9 | +0.5% | 115,900 |
| 2025/08/22 | 1,900 | 1,934 | 1,900 | 1,920 | +21 | +1.1% | 82,700 |
| 2025/08/21 | 1,921 | 1,921 | 1,893 | 1,899 | -22 | -1.1% | 72,700 |
| 2025/08/20 | 1,924 | 1,961 | 1,916 | 1,921 | +7 | +0.4% | 174,300 |
| 2025/08/19 | 1,880 | 1,922 | 1,870 | 1,914 | +42 | +2.2% | 140,900 |
| 2025/08/18 | 1,861 | 1,881 | 1,853 | 1,872 | -23 | -1.2% | 119,700 |
| 2025/08/15 | 1,900 | 1,914 | 1,869 | 1,895 | +18 | +1% | 155,900 |
| 2025/08/14 | 1,870 | 1,889 | 1,858 | 1,877 | -10 | -0.5% | 128,200 |
| 2025/08/13 | 1,880 | 1,907 | 1,863 | 1,887 | +22 | +1.2% | 168,100 |
| 2025/08/12 | 1,788 | 1,886 | 1,788 | 1,865 | +109 | +6.2% | 317,800 |
| 2025/08/08 | 1,753 | 1,768 | 1,750 | 1,756 | +9 | +0.5% | 113,400 |
| 2025/08/07 | 1,749 | 1,763 | 1,742 | 1,747 | -2 | -0.1% | 83,500 |
| 2025/08/06 | 1,727 | 1,750 | 1,723 | 1,749 | +24 | +1.4% | 133,100 |
| 2025/08/05 | 1,709 | 1,737 | 1,695 | 1,725 | +23 | +1.4% | 157,200 |
| 2025/08/04 | 1,682 | 1,706 | 1,680 | 1,702 | -27 | -1.6% | 209,500 |
| 2025/08/01 | 1,714 | 1,730 | 1,707 | 1,729 | +24 | +1.4% | 155,800 |
| 2025/07/31 | 1,690 | 1,716 | 1,690 | 1,705 | +21 | +1.2% | 142,300 |
| 2025/07/30 | 1,662 | 1,689 | 1,660 | 1,684 | +19 | +1.1% | 329,300 |
| 2025/07/29 | 1,630 | 1,673 | 1,626 | 1,665 | +30 | +1.8% | 131,600 |
| 2025/07/28 | 1,620 | 1,638 | 1,613 | 1,635 | +8 | +0.5% | 112,000 |
| 2025/07/25 | 1,612 | 1,649 | 1,609 | 1,627 | +26 | +1.6% | 144,000 |
| 2025/07/24 | 1,606 | 1,611 | 1,596 | 1,601 | -4 | -0.2% | 102,800 |
| 2025/07/23 | 1,600 | 1,616 | 1,595 | 1,605 | +31 | +2% | 173,100 |
| 2025/07/22 | 1,603 | 1,621 | 1,568 | 1,574 | -38 | -2.4% | 161,100 |
| 2025/07/18 | 1,635 | 1,635 | 1,609 | 1,612 | -11 | -0.7% | 87,300 |
| 2025/07/17 | 1,614 | 1,625 | 1,608 | 1,623 | -7 | -0.4% | 129,600 |
| 2025/07/16 | 1,603 | 1,641 | 1,603 | 1,630 | +24 | +1.5% | 236,900 |
| 2025/07/15 | 1,599 | 1,611 | 1,591 | 1,606 | +1 | +0.1% | 101,600 |
| 2025/07/14 | 1,606 | 1,621 | 1,600 | 1,605 | -9 | -0.6% | 153,300 |
| 2025/07/11 | 1,641 | 1,645 | 1,614 | 1,614 | -40 | -2.4% | 149,700 |
| 2025/07/10 | 1,675 | 1,684 | 1,649 | 1,654 | -7 | -0.4% | 129,000 |
| 2025/07/09 | 1,651 | 1,667 | 1,644 | 1,661 | +21 | +1.3% | 150,900 |
| 2025/07/08 | 1,627 | 1,641 | 1,623 | 1,640 | +16 | +1% | 124,300 |
| 2025/07/07 | 1,660 | 1,661 | 1,624 | 1,624 | -54 | -3.2% | 128,400 |
| 2025/07/04 | 1,704 | 1,711 | 1,671 | 1,678 | +2 | +0.1% | 105,300 |
| 2025/07/03 | 1,693 | 1,704 | 1,676 | 1,676 | +5 | +0.3% | 123,500 |
1～
50
件表示中 / 5890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 | 202,800円 | +4.3% | -4.5% | 2.47% | 12.24倍 | 1.40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 | 348,000円 | +1.1% | +11.0% | 3.30% | 12.27倍 | 1.34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 |
| 湖北工業 | 305,000円 | +9.0% | -13.2% | 0.98% | 31.13倍 | 3.90倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| ＩＤＥＣ | 242,700円 | +2.0% | +44.4% | 5.36% | 20.77倍 | 1.13倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 山一電 | 343,500円 | +4.6% | +2.7% | 2.62% | 11.49倍 | 1.60倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
市場注目の銘柄
チャート関連のコラム
