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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,696 | 1,731 | 1,678 | 1,729 | +63 | +3.8% | 118,500 |
2023/09/22 | 1,660 | 1,682 | 1,641 | 1,666 | -4 | -0.2% | 68,400 |
2023/09/21 | 1,619 | 1,674 | 1,615 | 1,670 | +44 | +2.7% | 55,000 |
2023/09/20 | 1,640 | 1,654 | 1,589 | 1,626 | -4 | -0.2% | 64,400 |
2023/09/19 | 1,569 | 1,633 | 1,567 | 1,630 | +64 | +4.1% | 73,200 |
2023/09/15 | 1,530 | 1,569 | 1,505 | 1,566 | +43 | +2.8% | 60,800 |
2023/09/14 | 1,505 | 1,525 | 1,495 | 1,523 | +23 | +1.5% | 34,800 |
2023/09/13 | 1,522 | 1,546 | 1,488 | 1,500 | -26 | -1.7% | 49,500 |
2023/09/12 | 1,547 | 1,571 | 1,519 | 1,526 | -14 | -0.9% | 38,900 |
2023/09/11 | 1,546 | 1,573 | 1,520 | 1,540 | +5 | +0.3% | 84,100 |
2023/09/08 | 1,505 | 1,540 | 1,494 | 1,535 | +18 | +1.2% | 52,500 |
2023/09/07 | 1,530 | 1,536 | 1,492 | 1,517 | -21 | -1.4% | 81,300 |
2023/09/06 | 1,520 | 1,546 | 1,515 | 1,538 | +18 | +1.2% | 53,000 |
2023/09/05 | 1,515 | 1,523 | 1,492 | 1,520 | +2 | +0.1% | 86,700 |
2023/09/04 | 1,490 | 1,527 | 1,481 | 1,518 | +53 | +3.6% | 82,300 |
2023/09/01 | 1,459 | 1,472 | 1,454 | 1,465 | -4 | -0.3% | 25,700 |
2023/08/31 | 1,470 | 1,484 | 1,447 | 1,469 | +10 | +0.7% | 35,000 |
2023/08/30 | 1,470 | 1,490 | 1,445 | 1,459 | -16 | -1.1% | 54,100 |
2023/08/29 | 1,413 | 1,488 | 1,402 | 1,475 | +63 | +4.5% | 87,100 |
2023/08/28 | 1,380 | 1,416 | 1,370 | 1,412 | +41 | +3% | 24,800 |
2023/08/25 | 1,373 | 1,388 | 1,354 | 1,371 | -4 | -0.3% | 22,800 |
2023/08/24 | 1,378 | 1,391 | 1,368 | 1,375 | +3 | +0.2% | 21,900 |
2023/08/23 | 1,338 | 1,372 | 1,331 | 1,372 | +28 | +2.1% | 46,300 |
2023/08/22 | 1,355 | 1,375 | 1,321 | 1,344 | -16 | -1.2% | 44,500 |
2023/08/21 | 1,345 | 1,375 | 1,345 | 1,360 | +10 | +0.7% | 32,900 |
2023/08/18 | 1,364 | 1,395 | 1,328 | 1,350 | -33 | -2.4% | 77,300 |
2023/08/17 | 1,402 | 1,402 | 1,350 | 1,383 | -19 | -1.4% | 63,800 |
2023/08/16 | 1,382 | 1,418 | 1,382 | 1,402 | +10 | +0.7% | 50,200 |
2023/08/15 | 1,346 | 1,406 | 1,328 | 1,392 | +72 | +5.5% | 105,300 |
2023/08/14 | 1,349 | 1,353 | 1,271 | 1,320 | -41 | -3% | 223,600 |
2023/08/10 | 1,400 | 1,414 | 1,340 | 1,361 | -54 | -3.8% | 161,300 |
2023/08/09 | 1,429 | 1,429 | 1,385 | 1,415 | -24 | -1.7% | 88,400 |
2023/08/08 | 1,402 | 1,443 | 1,390 | 1,439 | +46 | +3.3% | 92,300 |
2023/08/07 | 1,350 | 1,417 | 1,336 | 1,393 | +52 | +3.9% | 90,600 |
2023/08/04 | 1,342 | 1,358 | 1,331 | 1,341 | -16 | -1.2% | 53,000 |
2023/08/03 | 1,303 | 1,363 | 1,300 | 1,357 | +33 | +2.5% | 84,600 |
2023/08/02 | 1,354 | 1,359 | 1,318 | 1,324 | -23 | -1.7% | 51,000 |
2023/08/01 | 1,336 | 1,360 | 1,326 | 1,347 | +17 | +1.3% | 64,400 |
2023/07/31 | 1,301 | 1,331 | 1,291 | 1,330 | +53 | +4.2% | 75,400 |
2023/07/28 | 1,280 | 1,306 | 1,265 | 1,277 | -13 | -1% | 61,700 |
2023/07/27 | 1,278 | 1,294 | 1,268 | 1,290 | +12 | +0.9% | 20,600 |
2023/07/26 | 1,275 | 1,284 | 1,260 | 1,278 | +6 | +0.5% | 20,900 |
2023/07/25 | 1,284 | 1,295 | 1,270 | 1,272 | -5 | -0.4% | 31,700 |
2023/07/24 | 1,247 | 1,283 | 1,235 | 1,277 | +49 | +4% | 63,700 |
2023/07/21 | 1,239 | 1,248 | 1,224 | 1,228 | -18 | -1.4% | 50,700 |
2023/07/20 | 1,220 | 1,272 | 1,220 | 1,246 | +26 | +2.1% | 93,900 |
2023/07/19 | 1,210 | 1,235 | 1,205 | 1,220 | +14 | +1.2% | 20,100 |
2023/07/18 | 1,200 | 1,225 | 1,195 | 1,206 | +5 | +0.4% | 21,600 |
2023/07/14 | 1,230 | 1,230 | 1,196 | 1,201 | -19 | -1.6% | 46,300 |
2023/07/13 | 1,211 | 1,231 | 1,201 | 1,220 | ±0 | ±0% | 22,300 |
151~
200
件表示中 / 1552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 | 79,000円 | +125.4% | +91.0% | 2.22% | 14.81倍 | 2.36倍 |
|
NZ向け中古自動車輸出。貿易・物流・検査・自動車ローンまで総合的に手がける。豪州事業も |
スターゼン | 266,900円 | +1.1% | -14.4% | 2.81% | 8.51倍 | 0.71倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
グリムス | 217,400円 | -5.7% | +42.2% | 2.12% | 14.35倍 | 4.23倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
西華産 | 408,000円 | -7.8% | -6.1% | 3.68% | 11.70倍 | 1.30倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
小野建 | 187,100円 | +9.1% | -3.8% | 4.33% | 6.97倍 | 0.52倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム