オプティマ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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 1,135 | 1,151 | 1,095 | 1,109 | -23 | -2% | 69,100 |
| 2022/08/16 | 1,113 | 1,133 | 1,100 | 1,132 | +18 | +1.6% | 71,200 |
| 2022/08/15 | 1,079 | 1,174 | 1,063 | 1,114 | -115 | -9.4% | 233,700 |
| 2022/08/12 | 1,206 | 1,253 | 1,206 | 1,229 | +43 | +3.6% | 153,400 |
| 2022/08/10 | 1,140 | 1,186 | 1,126 | 1,186 | +46 | +4% | 76,000 |
| 2022/08/09 | 1,131 | 1,167 | 1,131 | 1,140 | -6 | -0.5% | 100,300 |
| 2022/08/08 | 1,093 | 1,160 | 1,078 | 1,146 | +128 | +12.6% | 209,700 |
| 2022/08/05 | 1,035 | 1,041 | 1,018 | 1,018 | -16 | -1.5% | 26,400 |
| 2022/08/04 | 1,069 | 1,069 | 1,031 | 1,034 | -28 | -2.6% | 16,000 |
| 2022/08/03 | 1,069 | 1,069 | 1,048 | 1,062 | -3 | -0.3% | 20,300 |
| 2022/08/02 | 1,087 | 1,087 | 1,060 | 1,065 | -22 | -2% | 17,600 |
| 2022/08/01 | 1,034 | 1,087 | 1,033 | 1,087 | +55 | +5.3% | 25,600 |
| 2022/07/29 | 1,060 | 1,061 | 1,023 | 1,032 | -28 | -2.6% | 38,400 |
| 2022/07/28 | 1,076 | 1,109 | 1,060 | 1,060 | -9 | -0.8% | 64,500 |
| 2022/07/27 | 1,042 | 1,069 | 1,038 | 1,069 | +37 | +3.6% | 29,500 |
| 2022/07/26 | 1,032 | 1,047 | 1,030 | 1,032 | -1 | -0.1% | 17,000 |
| 2022/07/25 | 1,045 | 1,051 | 1,000 | 1,033 | -18 | -1.7% | 39,700 |
| 2022/07/22 | 1,050 | 1,061 | 1,039 | 1,051 | -3 | -0.3% | 20,400 |
| 2022/07/21 | 1,029 | 1,069 | 1,026 | 1,054 | +19 | +1.8% | 37,300 |
| 2022/07/20 | 1,060 | 1,081 | 1,018 | 1,035 | -9 | -0.9% | 81,400 |
| 2022/07/19 | 1,000 | 1,057 | 1,000 | 1,044 | +51 | +5.1% | 106,900 |
| 2022/07/15 | 990 | 999 | 983 | 993 | +3 | +0.3% | 25,300 |
| 2022/07/14 | 982 | 990 | 978 | 990 | +8 | +0.8% | 16,800 |
| 2022/07/13 | 958 | 983 | 953 | 982 | +26 | +2.7% | 18,500 |
| 2022/07/12 | 961 | 971 | 954 | 956 | -14 | -1.4% | 21,900 |
| 2022/07/11 | 953 | 987 | 953 | 970 | +20 | +2.1% | 46,500 |
| 2022/07/08 | 948 | 961 | 947 | 950 | +9 | +1% | 17,700 |
| 2022/07/07 | 948 | 948 | 932 | 941 | -11 | -1.2% | 16,600 |
| 2022/07/06 | 955 | 955 | 932 | 952 | -13 | -1.3% | 15,900 |
| 2022/07/05 | 955 | 965 | 947 | 965 | +20 | +2.1% | 16,900 |
| 2022/07/04 | 951 | 970 | 932 | 945 | -3 | -0.3% | 18,100 |
| 2022/07/01 | 975 | 976 | 933 | 948 | -27 | -2.8% | 42,100 |
| 2022/06/30 | 999 | 999 | 970 | 975 | -25 | -2.5% | 25,000 |
| 2022/06/29 | 973 | 1,008 | 962 | 1,000 | +13 | +1.3% | 48,100 |
| 2022/06/28 | 966 | 1,012 | 966 | 987 | +13 | +1.3% | 72,500 |
| 2022/06/27 | 963 | 975 | 949 | 974 | +20 | +2.1% | 46,200 |
| 2022/06/24 | 942 | 964 | 926 | 954 | +17 | +1.8% | 32,400 |
| 2022/06/23 | 931 | 944 | 921 | 937 | +5 | +0.5% | 17,400 |
| 2022/06/22 | 930 | 935 | 917 | 932 | +8 | +0.9% | 19,800 |
| 2022/06/21 | 903 | 937 | 896 | 924 | +33 | +3.7% | 31,100 |
| 2022/06/20 | 934 | 937 | 881 | 891 | -43 | -4.6% | 71,700 |
| 2022/06/17 | 912 | 938 | 905 | 934 | +9 | +1% | 32,300 |
| 2022/06/16 | 922 | 945 | 921 | 925 | +4 | +0.4% | 26,900 |
| 2022/06/15 | 932 | 942 | 921 | 921 | -16 | -1.7% | 21,600 |
| 2022/06/14 | 944 | 948 | 925 | 937 | -13 | -1.4% | 23,600 |
| 2022/06/13 | 939 | 967 | 932 | 950 | -8 | -0.8% | 39,800 |
| 2022/06/10 | 960 | 960 | 943 | 958 | -9 | -0.9% | 25,600 |
| 2022/06/09 | 967 | 967 | 950 | 967 | -3 | -0.3% | 23,800 |
| 2022/06/08 | 969 | 984 | 959 | 970 | +3 | +0.3% | 22,900 |
| 2022/06/07 | 956 | 984 | 952 | 967 | +14 | +1.5% | 49,300 |
701～
750
件表示中 / 1830件
類似銘柄と比較する
現在ご覧いただいている「オプティマス」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 |
|---|---|---|---|---|---|---|---|---|
| オプティマス | 34,200円 | +7.1% | +231.9% | 5.26% | 21.23倍 | 0.98倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ナガホリ | 158,500円 | -2.1% | +15.4% | 0.63% | 60.77倍 | 1.87倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| オーハシテクニカ | 199,600円 | -1.3% | +1.6% | 3.71% | 16.16倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ＧＳＩクレオス | 205,700円 | +0.3% | +25.6% | 4.86% | 10.52倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| 白 銅 | 226,400円 | +14.1% | +8.9% | 4.15% | 10.93倍 | 1.08倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
