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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/10 | 1,654 | 1,675 | 1,643 | 1,661 | -13 | -0.8% | 91,200 |
| 2025/01/09 | 1,666 | 1,680 | 1,657 | 1,674 | -4 | -0.2% | 111,900 |
| 2025/01/08 | 1,685 | 1,685 | 1,665 | 1,678 | -19 | -1.1% | 103,300 |
| 2025/01/07 | 1,681 | 1,713 | 1,664 | 1,697 | +28 | +1.7% | 198,100 |
| 2025/01/06 | 1,755 | 1,755 | 1,667 | 1,669 | -83 | -4.7% | 230,400 |
| 2024/12/30 | 1,756 | 1,764 | 1,741 | 1,752 | +36 | +2.1% | 147,500 |
| 2024/12/27 | 1,725 | 1,730 | 1,705 | 1,716 | -24 | -1.4% | 109,500 |
| 2024/12/26 | 1,721 | 1,748 | 1,721 | 1,740 | +10 | +0.6% | 95,100 |
| 2024/12/25 | 1,738 | 1,753 | 1,722 | 1,730 | +13 | +0.8% | 118,600 |
| 2024/12/24 | 1,710 | 1,726 | 1,702 | 1,717 | +11 | +0.6% | 113,500 |
| 2024/12/23 | 1,709 | 1,740 | 1,706 | 1,706 | -8 | -0.5% | 100,100 |
| 2024/12/20 | 1,719 | 1,726 | 1,697 | 1,714 | +20 | +1.2% | 129,500 |
| 2024/12/19 | 1,658 | 1,720 | 1,652 | 1,694 | +15 | +0.9% | 209,800 |
| 2024/12/18 | 1,696 | 1,696 | 1,664 | 1,679 | -30 | -1.8% | 233,500 |
| 2024/12/17 | 1,704 | 1,725 | 1,704 | 1,709 | +1 | +0.1% | 128,200 |
| 2024/12/16 | 1,724 | 1,724 | 1,703 | 1,708 | -7 | -0.4% | 126,900 |
| 2024/12/13 | 1,736 | 1,757 | 1,709 | 1,715 | -25 | -1.4% | 149,900 |
| 2024/12/12 | 1,752 | 1,764 | 1,736 | 1,740 | -4 | -0.2% | 113,300 |
| 2024/12/11 | 1,749 | 1,755 | 1,735 | 1,744 | -7 | -0.4% | 129,600 |
| 2024/12/10 | 1,795 | 1,795 | 1,751 | 1,751 | -16 | -0.9% | 90,500 |
| 2024/12/09 | 1,788 | 1,811 | 1,767 | 1,767 | +1 | +0.1% | 116,200 |
| 2024/12/06 | 1,780 | 1,785 | 1,762 | 1,766 | -26 | -1.5% | 92,700 |
| 2024/12/05 | 1,764 | 1,808 | 1,764 | 1,792 | +34 | +1.9% | 210,800 |
| 2024/12/04 | 1,834 | 1,849 | 1,753 | 1,758 | -116 | -6.2% | 330,800 |
| 2024/12/03 | 1,932 | 1,944 | 1,873 | 1,874 | -58 | -3% | 208,200 |
| 2024/12/02 | 1,900 | 1,941 | 1,900 | 1,932 | +48 | +2.5% | 228,700 |
| 2024/11/29 | 1,868 | 1,898 | 1,861 | 1,884 | +16 | +0.9% | 231,100 |
| 2024/11/28 | 1,812 | 1,875 | 1,808 | 1,868 | +71 | +4% | 244,900 |
| 2024/11/27 | 1,763 | 1,811 | 1,757 | 1,797 | +40 | +2.3% | 153,700 |
| 2024/11/26 | 1,728 | 1,773 | 1,723 | 1,757 | +5 | +0.3% | 179,600 |
| 2024/11/25 | 1,770 | 1,790 | 1,731 | 1,752 | -1 | -0.1% | 1,186,000 |
| 2024/11/22 | 1,753 | 1,775 | 1,734 | 1,753 | -10 | -0.6% | 121,500 |
| 2024/11/21 | 1,726 | 1,767 | 1,726 | 1,763 | +41 | +2.4% | 119,600 |
| 2024/11/20 | 1,722 | 1,740 | 1,709 | 1,722 | -1 | -0.1% | 176,900 |
151～
200
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
