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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,647 | 1,648 | 1,598 | 1,616 | -5 | -0.3% | 75,400 |
| 2024/09/17 | 1,627 | 1,632 | 1,606 | 1,621 | -3 | -0.2% | 93,400 |
| 2024/09/13 | 1,645 | 1,652 | 1,620 | 1,624 | -34 | -2.1% | 107,500 |
| 2024/09/12 | 1,680 | 1,684 | 1,649 | 1,658 | +26 | +1.6% | 72,500 |
| 2024/09/11 | 1,650 | 1,662 | 1,625 | 1,632 | -25 | -1.5% | 103,200 |
| 2024/09/10 | 1,674 | 1,674 | 1,652 | 1,657 | -25 | -1.5% | 43,800 |
| 2024/09/09 | 1,674 | 1,691 | 1,662 | 1,682 | -32 | -1.9% | 60,800 |
| 2024/09/06 | 1,756 | 1,769 | 1,698 | 1,714 | -33 | -1.9% | 70,900 |
| 2024/09/05 | 1,774 | 1,800 | 1,743 | 1,747 | -28 | -1.6% | 105,400 |
| 2024/09/04 | 1,773 | 1,791 | 1,764 | 1,775 | -38 | -2.1% | 106,900 |
| 2024/09/03 | 1,812 | 1,819 | 1,795 | 1,813 | +9 | +0.5% | 80,600 |
| 2024/09/02 | 1,800 | 1,807 | 1,783 | 1,804 | +12 | +0.7% | 75,900 |
| 2024/08/30 | 1,768 | 1,805 | 1,768 | 1,792 | +27 | +1.5% | 107,200 |
| 2024/08/29 | 1,736 | 1,769 | 1,736 | 1,765 | +29 | +1.7% | 96,800 |
| 2024/08/28 | 1,775 | 1,783 | 1,720 | 1,736 | -32 | -1.8% | 67,000 |
| 2024/08/27 | 1,747 | 1,779 | 1,742 | 1,768 | +34 | +2% | 96,700 |
| 2024/08/26 | 1,722 | 1,746 | 1,709 | 1,734 | +24 | +1.4% | 123,000 |
| 2024/08/23 | 1,690 | 1,719 | 1,683 | 1,710 | +42 | +2.5% | 98,400 |
| 2024/08/22 | 1,688 | 1,688 | 1,654 | 1,668 | +13 | +0.8% | 38,500 |
| 2024/08/21 | 1,638 | 1,676 | 1,638 | 1,655 | -23 | -1.4% | 63,500 |
| 2024/08/20 | 1,674 | 1,692 | 1,664 | 1,678 | +21 | +1.3% | 83,100 |
| 2024/08/19 | 1,658 | 1,670 | 1,633 | 1,657 | +18 | +1.1% | 141,100 |
| 2024/08/16 | 1,620 | 1,648 | 1,595 | 1,639 | +49 | +3.1% | 159,800 |
| 2024/08/15 | 1,545 | 1,613 | 1,526 | 1,590 | +45 | +2.9% | 163,000 |
| 2024/08/14 | 1,531 | 1,551 | 1,492 | 1,545 | +45 | +3% | 182,200 |
| 2024/08/13 | 1,492 | 1,509 | 1,484 | 1,500 | +9 | +0.6% | 78,700 |
| 2024/08/09 | 1,543 | 1,543 | 1,460 | 1,491 | -12 | -0.8% | 152,200 |
| 2024/08/08 | 1,479 | 1,535 | 1,466 | 1,503 | +15 | +1% | 169,900 |
| 2024/08/07 | 1,466 | 1,546 | 1,450 | 1,488 | -12 | -0.8% | 194,300 |
| 2024/08/06 | 1,434 | 1,505 | 1,407 | 1,500 | +156 | +11.6% | 178,200 |
| 2024/08/05 | 1,500 | 1,501 | 1,327 | 1,344 | -257 | -16.1% | 190,200 |
| 2024/08/02 | 1,657 | 1,680 | 1,601 | 1,601 | -65 | -3.9% | 185,200 |
| 2024/08/01 | 1,704 | 1,704 | 1,660 | 1,666 | -61 | -3.5% | 104,900 |
| 2024/07/31 | 1,671 | 1,727 | 1,663 | 1,727 | +36 | +2.1% | 98,600 |
| 2024/07/30 | 1,695 | 1,696 | 1,665 | 1,691 | +2 | +0.1% | 84,200 |
| 2024/07/29 | 1,688 | 1,701 | 1,675 | 1,689 | +8 | +0.5% | 168,800 |
| 2024/07/26 | 1,695 | 1,702 | 1,667 | 1,681 | -7 | -0.4% | 96,000 |
| 2024/07/25 | 1,754 | 1,758 | 1,685 | 1,688 | -104 | -5.8% | 189,600 |
| 2024/07/24 | 1,812 | 1,824 | 1,789 | 1,792 | -29 | -1.6% | 49,500 |
| 2024/07/23 | 1,814 | 1,835 | 1,811 | 1,821 | +1 | +0.1% | 57,300 |
| 2024/07/22 | 1,850 | 1,865 | 1,816 | 1,820 | -40 | -2.2% | 61,200 |
| 2024/07/19 | 1,865 | 1,890 | 1,847 | 1,860 | -3 | -0.2% | 89,100 |
| 2024/07/18 | 1,844 | 1,886 | 1,841 | 1,863 | +6 | +0.3% | 136,600 |
| 2024/07/17 | 1,805 | 1,857 | 1,803 | 1,857 | +64 | +3.6% | 161,400 |
| 2024/07/16 | 1,784 | 1,805 | 1,771 | 1,793 | +37 | +2.1% | 160,900 |
| 2024/07/12 | 1,756 | 1,781 | 1,748 | 1,756 | -35 | -2% | 142,500 |
| 2024/07/11 | 1,734 | 1,794 | 1,719 | 1,791 | +84 | +4.9% | 148,500 |
| 2024/07/10 | 1,716 | 1,736 | 1,700 | 1,707 | -9 | -0.5% | 176,500 |
| 2024/07/09 | 1,704 | 1,727 | 1,694 | 1,716 | +17 | +1% | 178,400 |
| 2024/07/08 | 1,730 | 1,737 | 1,695 | 1,699 | -32 | -1.8% | 120,700 |
151～
200
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
