6914 オプテックスグループ

6914
2020/10/30
時価
584億円
PER 予
46.65倍
2009年以降
9.27-61.46倍
(2009-2019年)
PBR
1.76倍
2009年以降
0.71-3.61倍
(2009-2019年)
配当 予
1.94%
ROE 予
3.77%
ROA 予
2.78%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
1,635
始値
1,632
高値
1,632
安値
1,544
終値 -5.32%
1,548
出来高 +68.69%
72,200

乖離率

株価(5日)
移動平均値
-3.97%
1,612
株価(25日)
移動平均値
-4.91%
1,628
出来高(5日)
移動平均値
+42.41%
50,700

2020/06/05~2020/10/30

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
2020
10/301,6321,6321,5441,548-5.32%72,200584億1499万-4.91%46.651.76
10/291,6341,6391,6001,635-0.06%42,800616億9800万+0.49%49.271.86
10/281,6201,6361,5971,636+0.68%57,100617億3574万+0.74%49.31.86
10/271,6051,6251,5711,625+0.43%44,600613億2064万+0.31%48.971.85
10/261,6181,6511,6071,618-0.12%36,800610億5649万+0.19%48.761.84
10/231,6041,6361,5931,620+2.66%49,400611億3197万+0.56%48.821.84
10/221,6131,6131,5611,578-2.23%34,800595億4706万-1.68%47.551.79
10/211,6101,6261,5491,614+0.12%63,900609億555万+0.88%48.641.83
10/201,6361,6371,6081,612-2.18%49,500608億3008万+1.19%48.581.83
10/191,6371,6741,6261,648+1.79%96,800621億8857万+3.97%49.661.87
10/161,6251,6701,6191,619+0.81%116,600610億9423万+2.73%48.791.84
10/151,6201,6371,6041,606-1.23%35,300606億366万+2.55%48.41.82
10/141,6111,6371,6051,626+0.06%41,500613億5838万+4.5%491.85
10/131,6551,6571,6081,625-1.99%67,600613億2064万+5.11%48.971.85
10/121,6571,6621,6251,658+0.06%33,600625億6592万+7.8%49.971.88
10/091,6561,6711,6301,657+0.49%53,700625億2819万+8.51%49.941.88
10/081,6201,6561,6201,649+2.74%56,500622億2630万+8.7%49.691.87
10/071,6201,6221,5841,605-1.65%45,200605億6593万+6.64%48.371.82
10/061,6501,6581,6221,632-0.43%39,200615億8479万+9.24%49.181.85
10/051,6141,6541,6051,639+2.76%75,100618億4894万+10.59%49.391.86
10/021,6891,7051,5621,595-5.57%366,600601億8857万+8.58%48.071.81
09/301,7001,7271,6881,689-0.35%147,700637億3573万+15.84%50.91.92
09/291,6671,7101,6521,695+0.89%163,000639億6215万+17.46%51.081.92
09/281,6001,6891,5961,680+5.86%214,600633億9611万+17.81%50.631.91
09/251,5791,6141,5741,587+3.12%158,900598億8668万+12.63%47.831.8
09/241,5501,5751,5351,539-0.06%116,300580億7537万+10.16%46.381.75
09/231,5181,5481,5101,540-0.58%89,200581億1310万+11.11%46.411.75
09/181,5101,5591,5011,549+3.2%197,100584億5272万+12.57%46.681.76
09/171,5201,5231,4961,501-0.66%90,300566億4141万+9.96%45.231.7
09/161,4931,5171,4871,511+2.03%111,100570億1876万+11.43%45.541.72
09/151,4661,4841,4381,481+1.79%75,900558億8669万+10.11%44.631.68
09/141,4391,4681,4341,455+1.32%72,600549億556万+9.07%43.851.65
09/111,4181,4381,4061,436+1.84%83,200541億8858万+8.54%43.281.63
09/101,4041,4291,4011,410+0.43%109,300532億745万+7.47%42.491.6
09/091,3721,4041,3721,404+1.23%121,300529億8104万+7.75%42.311.59
09/081,3631,3871,3631,387+2.51%109,800523億3953万+7.1%41.81.57
09/071,3791,3861,3501,353-2.24%96,600510億5651万+5.21%40.771.54
09/041,3791,3911,3661,384-1.77%107,900522億2632万+8.55%41.711.57
09/031,4161,4311,3951,409+1%106,600531億6971万+11.21%42.461.6
09/021,3991,4211,3801,395+0.43%132,400526億4141万+10.89%42.041.58
09/011,3571,3971,3541,389+2.36%94,600524億1500万+10.94%41.861.58
08/311,3401,3681,3401,357+2.18%76,100512億745万+9%40.891.54
08/281,3311,3601,3051,328+0.15%192,500501億1312万+7.01%40.021.51
08/271,3441,3441,3241,3260%59,700500億3764万+6.94%39.961.51
08/261,3241,3331,3161,326-0.15%57,200500億3764万+7.19%39.961.51
08/251,3151,3401,3151,328+2.55%98,000501億1312万+7.62%40.021.51
08/241,2881,3081,2801,295+1.01%73,000488億6784万+5.2%39.031.47
08/211,2641,2941,2641,282+1.75%58,300483億7727万+4.31%38.631.46
08/201,2761,2761,2431,260-1.02%65,300475億4708万+2.86%37.971.43
08/191,2801,2811,2661,273+0.08%41,700480億3765万+4.09%38.361.45
08/181,2771,2801,2591,272-1.32%80,400479億9991万+4.35%38.331.44
08/171,2871,3091,2801,289+0.47%100,000486億4142万+6%38.851.46
08/141,2701,3061,2701,283+1.26%110,700484億1501万+5.77%38.661.46
08/131,2741,2991,2671,267+1.85%144,100478億1123万+4.62%38.181.44
08/121,2071,2541,2071,244+3.58%146,000469億4331万+2.81%37.491.41
08/111,1621,2071,1621,201+2.3%105,000453億2067万-0.74%36.191.36
08/071,1411,1971,1411,174+0.95%101,900443億181万-2.98%35.381.33
08/061,1691,1771,1551,163-1.94%74,400438億8671万-3.88%35.051.32
08/051,1981,2131,1711,186-2.31%84,500447億5463万-2.15%35.741.35
08/041,1801,2201,1801,214+5.02%155,300458億1124万0%36.591.38
08/031,0961,1651,0961,156+6.94%109,600436億2256万-4.86%34.841.31
07/311,1571,1681,0791,081-8.31%255,900407億9238万-11.25%32.581.23
07/301,1791,1941,1611,179-0.34%92,200444億9048万-3.76%35.531.34
07/291,2271,2271,1831,183-4.13%101,700446億4143万-3.74%35.651.34
07/281,2421,2701,2321,234+0.49%92,000465億6595万+0.16%37.191.4
07/271,2221,2281,1991,228-2.38%215,200463億3954万-0.41%37.011.39
07/221,2991,3121,2581,258-3.23%160,900474億7161万+1.94%37.911.43
07/211,2461,3071,2431,300+4.59%152,000490億5651万+5.26%39.181.48
07/201,2631,2651,2201,243-1.51%238,200469億557万+0.65%37.461.41
07/171,2371,2751,2371,262+1.86%170,200476億2255万+2.19%38.031.43
07/161,2501,2541,2331,239-0.96%81,800467億5463万+0.16%37.341.41
07/151,2081,2531,2081,251+5.04%185,000472億746万+0.72%37.71.42
07/141,1891,2201,1661,191-1.98%455,200449億4331万-4.57%35.891.35
07/131,1891,2171,1891,215+4.47%99,500458億4897万-3.34%36.621.38
07/101,1851,1901,1631,163-2.02%79,000438億8671万-8.14%35.051.32
07/091,2031,2141,1871,187-2.47%77,800447億9237万-7.12%35.771.35
07/081,2171,2341,2131,217-1.54%58,200459億2444万-5.51%36.681.38
07/071,2531,2531,2201,236-1.04%59,200466億4142万-4.85%37.251.4
07/061,2581,2671,2441,249+1.22%76,000471億3199万-4.51%37.641.42
07/031,2101,2361,2101,234+2.83%89,800465億6595万-6.23%37.191.4
07/021,1721,2101,1661,200+2.39%136,100452億8294万-9.43%36.161.36
07/011,2211,2271,1701,172-4.17%89,800442億2633万-12.21%35.321.33
06/301,2481,2561,2201,223-0.16%88,700461億5086万-9.07%36.861.39
06/291,2291,2411,2141,225-1.53%69,800462億2633万-9.46%36.921.39
06/261,2261,2511,2261,244+1.63%75,000469億4331万-8.46%37.491.41
06/251,2581,2601,2171,224-3.09%88,900461億8859万-10.2%36.891.39
06/241,2841,2841,2611,263-1.64%83,800476億6029万-7.68%38.061.43
06/231,2721,3141,2721,284+2.07%139,200484億5274万-6.14%38.691.46
06/221,2561,2611,2451,258-1.02%91,800474億7161万-7.97%37.911.43
06/191,2561,2911,2541,271+2.01%409,500479億6218万-6.95%38.31.44
06/181,2741,2751,2351,246-2.27%111,000470億1878万-8.72%37.551.41
06/171,2881,3101,2651,275-1.39%122,400481億1312万-6.59%38.421.45
06/161,2901,3091,2801,293+3.11%155,400487億9236万-5.34%38.971.47
06/151,3241,3281,2521,254-4.78%89,900473億2067万-8.2%37.791.42
06/121,3031,3221,2841,317-2.37%105,100496億9802万-3.73%39.691.49
06/111,3961,3961,3491,349-4.53%109,300509億557万-1.17%40.651.53
06/101,4031,4311,4031,413+0.43%81,400533億2066万+3.9%42.581.6
06/091,4521,4521,3981,407-3.37%128,700530億9424万+4.07%42.41.6
06/081,4621,4621,4371,456+0.69%82,800549億4330万+8.25%43.881.65
06/051,4491,4521,4301,446-0.21%83,400545億6594万+8.4%43.581.64

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
2009年
12月期
601
1,201
9/16
371
742
1/15
220,800
110,400
6/12
--+13.46%
8/26
-14.63%
11/17
2010年
12月期
625
1,248
12/17

1,249
12/16
416
832
1/4
134,000
67,000
8/12
212億1376万141億3118万+14.71%
11/18
-15.23%
5/27
2011年
12月期
628
1,254
2/22

1,255
2/21
438
875
9/26
135,600
67,800
1/14
213億1566万148億6152万+9.26%
3/30
-19.14%
3/17
2012年
12月期
578
1,155
5/9
418
835
10/30
263,200
131,600
3/13
196億1720万141億8213万+11.09%
12/6
-12.85%
5/21
2013年
12月期
889
1,778
11/28
454
907
1/9
1,342,000
671,000
9/4
301億9861万154億502万+16.33%
5/13
-18.25%
8/28
2014年
12月期
1,178
2,356
7/29
755
1,510
2/6
251,600
125,800
6/18
400億1570万256億4673万+12.66%
6/11
-10.08%
10/17
2015年
12月期
1,618
3,235
12/18
909
1,818
1/16
833,800
416,900
12/17
549億4516万308億7799万+19.12%
12/17
-14.14%
9/14
2016年
12月期
2,008
4,015
4/21
1,054
2,108
8/26
1,182,600
591,300
5/10
681億9315万358億352万+17.17%
3/30
-18.37%
6/24
2017年
12月期
3,035
6,070
12/27
1,275
2,550
1/4
1,275,400
637,700
6/21
1061億3232万452億9517万+29.89%
5/10
-8.62%
4/14
2018年
12月期
2,374
12/3
1,668
12/26
605,100
11/8
895億8475万629億4328万+8.17%
11/30
-17.42%
12/26
2019年
12月期
1,729
10/25

10/23
1,511
11/21
521,400
12/26
652億4517万570億1876万+6.14%
10/23
-9.39%
2/3
最新1,548
2020/10/30
72,200584億1499万-4.91%
1,628

年間値上がり率

2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
201%(3.01倍)
2004/12/30 vs 2003/12/30
-25%(0.75倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
43%(1.43倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
71%(1.71倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
133%(2.33倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/10/30 vs 2019/12/30
-6%(0.94倍)
過去安値
238円(2001/09/17)
549%(6.49倍)
1,548円(10/30)