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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/18 | 1,634 | 1,674 | 1,617 | 1,665 | +31 | +1.9% | 182,100 |
| 2025/02/17 | 1,574 | 1,683 | 1,574 | 1,634 | +20 | +1.2% | 324,000 |
| 2025/02/14 | 1,677 | 1,677 | 1,609 | 1,614 | -54 | -3.2% | 121,500 |
| 2025/02/13 | 1,668 | 1,675 | 1,660 | 1,668 | +1 | +0.1% | 113,900 |
| 2025/02/12 | 1,670 | 1,670 | 1,652 | 1,667 | +24 | +1.5% | 102,800 |
| 2025/02/10 | 1,644 | 1,648 | 1,629 | 1,643 | +1 | +0.1% | 155,800 |
| 2025/02/07 | 1,658 | 1,658 | 1,639 | 1,642 | -19 | -1.1% | 78,900 |
| 2025/02/06 | 1,634 | 1,661 | 1,628 | 1,661 | +29 | +1.8% | 148,600 |
| 2025/02/05 | 1,618 | 1,642 | 1,613 | 1,632 | +17 | +1.1% | 121,900 |
| 2025/02/04 | 1,654 | 1,654 | 1,615 | 1,615 | -1 | -0.1% | 189,300 |
| 2025/02/03 | 1,620 | 1,628 | 1,602 | 1,616 | -29 | -1.8% | 205,700 |
| 2025/01/31 | 1,647 | 1,649 | 1,637 | 1,645 | -2 | -0.1% | 80,700 |
| 2025/01/30 | 1,675 | 1,675 | 1,634 | 1,647 | -31 | -1.8% | 140,400 |
| 2025/01/29 | 1,685 | 1,689 | 1,676 | 1,678 | +3 | +0.2% | 90,000 |
| 2025/01/28 | 1,688 | 1,692 | 1,668 | 1,675 | -24 | -1.4% | 115,100 |
| 2025/01/27 | 1,701 | 1,704 | 1,685 | 1,699 | +8 | +0.5% | 68,800 |
| 2025/01/24 | 1,692 | 1,701 | 1,680 | 1,691 | -1 | -0.1% | 67,800 |
| 2025/01/23 | 1,700 | 1,702 | 1,681 | 1,692 | +5 | +0.3% | 79,300 |
| 2025/01/22 | 1,676 | 1,696 | 1,670 | 1,687 | +21 | +1.3% | 74,200 |
| 2025/01/21 | 1,685 | 1,691 | 1,658 | 1,666 | -12 | -0.7% | 69,500 |
| 2025/01/20 | 1,655 | 1,682 | 1,653 | 1,678 | +37 | +2.3% | 163,500 |
| 2025/01/17 | 1,622 | 1,647 | 1,616 | 1,641 | +12 | +0.7% | 128,100 |
| 2025/01/16 | 1,623 | 1,638 | 1,617 | 1,629 | +9 | +0.6% | 75,600 |
| 2025/01/15 | 1,623 | 1,629 | 1,606 | 1,620 | -6 | -0.4% | 104,900 |
| 2025/01/14 | 1,657 | 1,659 | 1,621 | 1,626 | -35 | -2.1% | 113,900 |
51～
100
件表示中 / 5824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 | 154,500円 | +4.3% | -4.5% | 2.91% | 9.33倍 | 1.11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 |
| 日アビオ | 356,000円 | +11.8% | +14.3% | 0.28% | 24.91倍 | 3.93倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| Ｍｉｍａｋｉ | 182,500円 | +5.5% | -0.5% | 2.74% | 8.94倍 | 1.64倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 湖北工業 | 216,700円 | +12.5% | -7.9% | 1.38% | 18.67倍 | 2.40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 |
| 山一電 | 250,500円 | +4.6% | +2.7% | 3.59% | 8.38倍 | 1.17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
