オプトランの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,907 | 1,954 | 1,898 | 1,938 | +28 | +1.5% | 326,400 |
| 2024/02/27 | 1,920 | 1,924 | 1,887 | 1,910 | +14 | +0.7% | 307,400 |
| 2024/02/26 | 1,823 | 1,920 | 1,811 | 1,896 | +74 | +4.1% | 555,800 |
| 2024/02/22 | 1,902 | 1,910 | 1,818 | 1,822 | -49 | -2.6% | 214,800 |
| 2024/02/21 | 1,878 | 1,907 | 1,868 | 1,871 | +26 | +1.4% | 511,000 |
| 2024/02/20 | 1,815 | 1,857 | 1,803 | 1,845 | +55 | +3.1% | 258,100 |
| 2024/02/19 | 1,820 | 1,835 | 1,786 | 1,790 | -3 | -0.2% | 229,400 |
| 2024/02/16 | 1,762 | 1,810 | 1,755 | 1,793 | +40 | +2.3% | 363,700 |
| 2024/02/15 | 1,850 | 1,880 | 1,724 | 1,753 | -24 | -1.4% | 426,600 |
| 2024/02/14 | 1,683 | 1,809 | 1,683 | 1,777 | -45 | -2.5% | 622,300 |
| 2024/02/13 | 1,780 | 1,822 | 1,769 | 1,822 | +57 | +3.2% | 383,000 |
| 2024/02/09 | 1,775 | 1,791 | 1,754 | 1,765 | +3 | +0.2% | 168,700 |
| 2024/02/08 | 1,743 | 1,773 | 1,729 | 1,762 | +20 | +1.1% | 218,400 |
| 2024/02/07 | 1,750 | 1,755 | 1,729 | 1,742 | -18 | -1% | 160,900 |
| 2024/02/06 | 1,724 | 1,766 | 1,721 | 1,760 | +23 | +1.3% | 194,800 |
| 2024/02/05 | 1,757 | 1,763 | 1,722 | 1,737 | -5 | -0.3% | 172,500 |
| 2024/02/02 | 1,705 | 1,750 | 1,701 | 1,742 | +36 | +2.1% | 163,200 |
| 2024/02/01 | 1,702 | 1,715 | 1,697 | 1,706 | -17 | -1% | 145,500 |
| 2024/01/31 | 1,735 | 1,746 | 1,711 | 1,723 | -32 | -1.8% | 231,700 |
| 2024/01/30 | 1,757 | 1,760 | 1,727 | 1,755 | -5 | -0.3% | 169,500 |
| 2024/01/29 | 1,752 | 1,767 | 1,744 | 1,760 | +17 | +1% | 188,600 |
| 2024/01/26 | 1,735 | 1,755 | 1,723 | 1,743 | -20 | -1.1% | 226,400 |
| 2024/01/25 | 1,765 | 1,767 | 1,730 | 1,763 | -8 | -0.5% | 171,800 |
| 2024/01/24 | 1,764 | 1,780 | 1,753 | 1,771 | +22 | +1.3% | 190,900 |
| 2024/01/23 | 1,790 | 1,790 | 1,747 | 1,749 | -37 | -2.1% | 245,300 |
| 2024/01/22 | 1,751 | 1,786 | 1,742 | 1,786 | +54 | +3.1% | 428,000 |
| 2024/01/19 | 1,672 | 1,732 | 1,657 | 1,732 | +85 | +5.2% | 485,600 |
| 2024/01/18 | 1,562 | 1,647 | 1,562 | 1,647 | +86 | +5.5% | 474,300 |
| 2024/01/17 | 1,581 | 1,593 | 1,561 | 1,561 | -16 | -1% | 199,300 |
| 2024/01/16 | 1,600 | 1,615 | 1,577 | 1,577 | -31 | -1.9% | 196,600 |
| 2024/01/15 | 1,625 | 1,625 | 1,596 | 1,608 | -19 | -1.2% | 295,800 |
| 2024/01/12 | 1,631 | 1,635 | 1,605 | 1,627 | +12 | +0.7% | 278,600 |
| 2024/01/11 | 1,630 | 1,630 | 1,603 | 1,615 | -35 | -2.1% | 375,900 |
| 2024/01/10 | 1,664 | 1,680 | 1,647 | 1,650 | +13 | +0.8% | 246,500 |
| 2024/01/09 | 1,630 | 1,652 | 1,613 | 1,637 | +23 | +1.4% | 232,300 |
| 2024/01/05 | 1,631 | 1,635 | 1,596 | 1,614 | -12 | -0.7% | 335,900 |
| 2024/01/04 | 1,606 | 1,626 | 1,586 | 1,626 | -5 | -0.3% | 373,900 |
| 2023/12/29 | 1,642 | 1,642 | 1,616 | 1,631 | -10 | -0.6% | 304,200 |
| 2023/12/28 | 1,613 | 1,641 | 1,598 | 1,641 | -31 | -1.9% | 290,900 |
| 2023/12/27 | 1,670 | 1,674 | 1,653 | 1,672 | +7 | +0.4% | 498,100 |
| 2023/12/26 | 1,649 | 1,675 | 1,649 | 1,665 | +16 | +1% | 232,900 |
| 2023/12/25 | 1,687 | 1,694 | 1,648 | 1,649 | -44 | -2.6% | 313,200 |
| 2023/12/22 | 1,689 | 1,694 | 1,676 | 1,693 | +15 | +0.9% | 190,100 |
| 2023/12/21 | 1,685 | 1,690 | 1,672 | 1,678 | -36 | -2.1% | 255,600 |
| 2023/12/20 | 1,745 | 1,748 | 1,711 | 1,714 | -5 | -0.3% | 273,100 |
| 2023/12/19 | 1,711 | 1,734 | 1,685 | 1,719 | +8 | +0.5% | 275,000 |
| 2023/12/18 | 1,684 | 1,716 | 1,673 | 1,711 | +24 | +1.4% | 380,900 |
| 2023/12/15 | 1,700 | 1,719 | 1,664 | 1,687 | +42 | +2.6% | 277,600 |
| 2023/12/14 | 1,674 | 1,678 | 1,634 | 1,645 | -19 | -1.1% | 312,100 |
| 2023/12/13 | 1,623 | 1,676 | 1,615 | 1,664 | +51 | +3.2% | 358,500 |
51～
100
件表示中 / 1559件
類似銘柄と比較する
現在ご覧いただいている「オプトラン」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 |
|---|---|---|---|---|---|---|---|---|
| オプトラン | 219,100円 | +0.5% | +25.6% | 2.37% | 17.83倍 | 1.71倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| キッツ | 113,900円 | +1.8% | +2.4% | 3.60% | 9.64倍 | 1.01倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| 鶴見製 | 406,000円 | +3.8% | -24.8% | 1.23% | 15.16倍 | 1.12倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| ユニオンツール | 490,000円 | +14.1% | +42.4% | 1.71% | 19.69倍 | 1.26倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| 芝浦機械 | 356,000円 | +5.8% | -13.7% | 3.93% | 9.35倍 | 0.77倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
市場注目の銘柄
チャート関連のコラム
