6664 オプトエレクトロニクス

6664
2022/12/05
時価
24億円
PER 予
4.96倍
2010年以降
赤字-93.9倍
(2010-2021年)
PBR
0.38倍
2010年以降
0.31-1.67倍
(2010-2021年)
配当 予
0%
ROE 予
7.62%
ROA 予
3.16%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
371
始値
370
高値
370
安値
360
終値 -1.35%
366
出来高 +40%
9,100

乖離率

株価(5日)
移動平均値
-1.61%
372
株価(25日)
移動平均値
+1.95%
359
出来高(5日)
移動平均値
-43.97%
16,240

2022/07/08~2022/12/05

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
12/05370370360366-1.35%9,10024億754万+1.95%4.960.38
12/02369371366371+0.54%6,50024億4043万+3.63%5.030.38
12/01377377367369-2.12%19,10024億2728万+3.07%50.38
11/30367377367377+0.53%39,50024億7990万+5.6%5.110.39
11/293723753663750%7,00024億6675万+5.34%5.080.39
11/28374375370375+0.81%3,80024億6675万+5.34%5.080.39
11/25367378367372-0.8%11,30024億4701万+4.79%5.040.38
11/24367379367375+2.18%7,90024億6675万+5.93%5.080.39
11/22362367360367+0.82%11,70024億1412万+3.97%4.970.38
11/21364366361364+0.28%14,40023億9439万+3.12%4.930.38
11/18355363355363+1.97%19,60023億8781万+3.13%4.920.37
11/17355358355356-0.56%11,30023億4176万+1.42%4.820.37
11/16360360353358-0.56%16,30023億5492万+1.99%4.850.37
11/15355361351360+2.56%13,20023億6808万+2.56%4.880.37
11/14349355349351+1.45%16,10023億887万0%4.760.36
11/11342349342346-0.29%24,20022億7598万-1.42%4.690.36
11/10344347341347+0.87%9,20022億8256万-1.42%4.70.36
11/09343349343344+1.18%19,50022億6283万-2.27%4.660.36
11/08341346340340-0.29%28,00022億3652万-3.68%4.610.35
11/07348348340341-2.01%35,90022億4309万-3.67%4.620.35
11/043473523473480%8,60022億8914万-1.97%4.710.36
11/02350350348348-0.57%7,60022億8914万-2.25%4.710.36
11/01351354350350-0.28%5,20023億230万-2.23%4.740.36
10/313533543503510%6,10023億887万-2.23%4.760.36
10/28351355351351+0.29%8,40023億887万-2.77%4.760.36
10/27362365349350-2.78%27,20023億230万-3.85%4.740.36
10/26364367360360+0.28%6,30023億6808万-1.91%4.880.37
10/25361366359359+0.84%5,10023億6150万-2.71%4.860.37
10/24362368354356-1.11%10,90023億4176万-4.3%4.820.37
10/21359368359360+0.28%9,30023億6808万-3.74%4.880.37
10/20356364356359+0.84%12,20023億6150万-4.77%4.860.37
10/19351363351356+1.71%13,40023億4176万-6.07%4.820.37
10/183543563493500%10,10023億230万-8.14%4.740.36
10/173513553423500%11,90023億230万-8.62%4.740.36
10/14350355345350+1.45%11,90023億230万-9.33%4.740.36
10/13349350340345-1.15%12,50022億6941万-11.31%4.670.36
10/12356357345349-2.24%24,90022億9572万-10.97%4.730.36
10/11355360355357-0.56%5,00023億4834万-9.39%4.840.37
10/07364365356359+0.84%20,50023億6150万-9.57%4.860.37
10/06357361356356-0.28%15,50023億4176万-10.78%4.820.37
10/05364364353357+0.28%19,80023億4834万-10.97%4.840.37
10/04367369356356-1.11%26,40023億4176万-11.44%4.820.37
10/03357367352360-1.1%21,90023億6808万-10.89%4.880.37
09/30373378357364-4.46%34,90023億9439万-10.34%4.930.38
09/29386386373381+2.97%19,80025億621万-6.62%5.160.39
09/28384387365370-5.37%38,60024億3386万-9.54%5.010.38
09/27387400382391+1.03%33,70025億7199万-4.87%5.30.4
09/26387395378387-2.03%90,30025億4568万-5.84%5.240.4
09/22410423395395-5.5%92,50025億9831万-4.13%5.350.41
09/21422422408418-1.18%28,50027億4960万+1.46%5.660.43
09/20427427420423+0.48%16,10027億8249万+2.67%5.730.44
09/16424429415421-0.94%21,00027億6933万+2.43%5.70.43
09/15420425415425+1.19%5,80027億9565万+3.66%5.760.44
09/14413420405420+1.2%18,10027億6276万+2.69%5.690.43
09/13414419410415+0.24%10,90027億2987万+1.72%5.620.43
09/12411422411414+0.49%13,00027億2329万+1.47%5.610.43
09/09408415408412+0.24%7,80027億1013万+1.23%5.580.43
09/084114154084110%4,00027億355万+0.98%5.570.42
09/07419419403411-2.84%30,70027億355万+0.98%5.570.42
09/06420432420423-0.7%18,80027億8249万+3.93%5.730.44
09/05403427403426+4.41%178,80028億222万+4.93%5.770.44
09/02411411401408-0.73%10,00026億8382万+0.74%5.530.42
09/01404412404411+0.24%13,70027億355万+1.48%5.570.42
08/31403410402410+1.23%10,90026億9698万+1.23%5.550.42
08/30405408400405+0.25%8,20026億6409万0%5.490.42
08/29405407403404-0.25%3,70026億5751万-0.25%5.470.42
08/26406409405405-0.25%4,90026億6409万0%5.490.42
08/25408409406406-0.98%2,00026億7066万+0.5%5.50.42
08/24409411406410+0.24%6,10026億9698万+1.49%5.550.42
08/234094104044090%4,20026億9040万+1.49%5.540.42
08/22410410405409+0.74%4,50026億9040万+1.49%5.540.42
08/19406407402406+1%3,40026億7066万+1%5.50.42
08/18402405401402-0.5%3,80026億4435万0%5.450.42
08/17401410401404+0.5%6,60026億5751万+0.75%5.470.42
08/16403405402402-0.74%4,10026億4435万+0.25%5.450.42
08/15403406397405+0.5%3,60026億6409万+1.25%5.490.42
08/12400406399403+1%7,20026億5093万+0.75%5.460.42
08/10397400396399+0.25%9,20026億2462万-0.25%5.410.41
08/09404404394398-1.49%7,90026億1804万-0.5%5.390.41
08/08409409401404+0.25%3,60026億5751万+1%5.470.42
08/05408408400403-0.25%4,20026億5093万+0.75%5.460.42
08/04402409402404+0.5%3,50026億5751万+1%5.470.42
08/03404406396402-0.99%10,80026億4435万+0.5%5.450.42
08/02410411406406-0.25%3,00026億7066万+1.5%5.50.42
08/01410412404407-0.97%6,80026億7724万+1.5%5.510.42
07/29410413408411+0.49%7,50027億355万+2.49%5.570.42
07/28405411403409+1.49%11,50026億9040万+1.74%5.540.42
07/274024034014030%4,40026億5093万+0.25%5.460.42
07/26403403400403+0.5%7,80026億5093万0%5.460.42
07/25404404401401-0.99%6,20026億3777万-0.74%5.430.41
07/22399405395405+1.76%23,70026億6409万0%5.490.42
07/21396399395398+0.51%5,40026億1804万-1.97%5.390.41
07/20400400396396+0.25%4,30026億488万-2.46%5.370.41
07/19393400392395+0.51%7,70025億9831万-2.95%5.350.41
07/15395395392393-0.25%4,30025億8515万-3.68%5.320.41
07/14391394391394+0.77%2,80025億9173万-3.67%5.340.41
07/13393393390391-0.51%2,70025億7199万-4.63%5.30.4
07/12397399389393-1.26%18,30025億8515万-4.38%5.320.41
07/11395399395398+1.79%7,60026億1804万-3.4%5.390.41
07/08400402390391-2.25%23,70025億7199万-5.33%5.30.4

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
11月期
860
12/4
250
10/10
31,400
12/17
--+20.74%
10/21
-29.73%
10/8
2009年
11月期
495
6/18
223
3/10

3/9
398,800
7/13
--+34.1%
6/10
-33.56%
7/13
2010年
11月期
496
4/20
241
3/2

3/1
304,000
4/20
--+48.14%
4/20
-24.88%
5/26
2011年
11月期
440
1/17
176
3/15
466,900
1/17
28億9432万11億5772万+21.69%
1/17
-35.63%
3/17
2012年
11月期
651
4/26
239
12/20
297,700
4/9
42億8227万15億7214万+35.86%
4/16
-20.18%
5/16
2013年
11月期
1,220
5/15
350
12/3
273,500
3/18
80億2516万23億230万+44.58%
5/14
-19.02%
6/27
2014年
11月期
640
1/16
401
5/20
246,800
9/26
42億992万26億3777万+14.92%
1/15
-14.01%
2/4
2015年
11月期
865
6/8
443
8/25
272,200
6/8
56億8997万29億1405万+21.69%
6/5
-18.74%
7/9
2016年
11月期
725
12/22
420
2/12
282,600
12/25
25億9405万15億276万+10.79%
7/19
-23.48%
1/21
2017年
11月期
1,066
6/2
520
12/27
1,496,600
3/14
70億1214万34億2056万+41.6%
5/31
-14.1%
10/18
2018年
11月期
1,570
11/1
515
2/14
3,098,500
11/1
103億2746万33億8767万+46.89%
10/22
-23.52%
1/10
2019年
11月期
1,339
12/4
616
6/27
3,349,500
3/27
88億794万40億5204万+39.68%
3/28
-25.96%
6/26
2020年
11月期
667
2/10
290
3/13
824,000
2/10
43億8752万19億762万+42.13%
12/29
-40.08%
3/13
2021年
11月期
860
6/25
347
12/11
4,050,100
6/25
56億5708万22億8256万+33.52%
3/30
-20.03%
5/17
最新366
2022/12/5
9,10024億754万+1.95%
359

年間値上がり率

2005/12/30 vs 2004/12/30
93%(1.93倍)
2006/12/29 vs 2005/12/30
-43%(0.57倍)
2007/12/28 vs 2006/12/29
-71%(0.29倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
70%(1.7倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
44%(1.44倍)
2019/12/30 vs 2018/12/28
-36%(0.64倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/05 vs 2021/12/30
-32%(0.68倍)
過去安値
176円(2011/03/15)
108%(2.08倍)
366円(12/5)