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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,688 | 1,702 | 1,655 | 1,702 | +21 | +1.2% | 198,300 |
| 2025/10/30 | 1,668 | 1,703 | 1,668 | 1,681 | +13 | +0.8% | 169,100 |
| 2025/10/29 | 1,684 | 1,689 | 1,665 | 1,668 | -24 | -1.4% | 120,500 |
| 2025/10/28 | 1,739 | 1,745 | 1,686 | 1,692 | -37 | -2.1% | 203,600 |
| 2025/10/27 | 1,729 | 1,739 | 1,716 | 1,729 | +13 | +0.8% | 144,000 |
| 2025/10/24 | 1,687 | 1,722 | 1,683 | 1,716 | +45 | +2.7% | 133,200 |
| 2025/10/23 | 1,687 | 1,693 | 1,666 | 1,671 | -39 | -2.3% | 108,800 |
| 2025/10/22 | 1,723 | 1,723 | 1,693 | 1,710 | -7 | -0.4% | 291,100 |
| 2025/10/21 | 1,722 | 1,741 | 1,711 | 1,717 | -1 | -0.1% | 200,100 |
| 2025/10/20 | 1,687 | 1,721 | 1,676 | 1,718 | +49 | +2.9% | 174,100 |
| 2025/10/17 | 1,671 | 1,684 | 1,658 | 1,669 | -5 | -0.3% | 137,300 |
| 2025/10/16 | 1,673 | 1,694 | 1,659 | 1,674 | +29 | +1.8% | 237,400 |
| 2025/10/15 | 1,621 | 1,654 | 1,616 | 1,645 | +24 | +1.5% | 185,400 |
| 2025/10/14 | 1,653 | 1,676 | 1,612 | 1,621 | -71 | -4.2% | 305,700 |
| 2025/10/10 | 1,699 | 1,725 | 1,683 | 1,692 | -37 | -2.1% | 171,600 |
| 2025/10/09 | 1,708 | 1,744 | 1,708 | 1,729 | +21 | +1.2% | 209,000 |
| 2025/10/08 | 1,726 | 1,735 | 1,697 | 1,708 | -20 | -1.2% | 139,600 |
| 2025/10/07 | 1,745 | 1,750 | 1,715 | 1,728 | -17 | -1% | 203,700 |
| 2025/10/06 | 1,715 | 1,759 | 1,701 | 1,745 | +40 | +2.3% | 307,000 |
| 2025/10/03 | 1,710 | 1,719 | 1,687 | 1,705 | +25 | +1.5% | 200,900 |
| 2025/10/02 | 1,624 | 1,698 | 1,624 | 1,680 | +53 | +3.3% | 176,400 |
| 2025/10/01 | 1,642 | 1,657 | 1,625 | 1,627 | -37 | -2.2% | 166,400 |
| 2025/09/30 | 1,631 | 1,687 | 1,631 | 1,664 | +33 | +2% | 198,400 |
| 2025/09/29 | 1,656 | 1,657 | 1,628 | 1,631 | -33 | -2% | 150,600 |
| 2025/09/26 | 1,678 | 1,678 | 1,654 | 1,664 | -14 | -0.8% | 136,000 |
| 2025/09/25 | 1,680 | 1,692 | 1,666 | 1,678 | -2 | -0.1% | 135,400 |
| 2025/09/24 | 1,644 | 1,692 | 1,638 | 1,680 | +20 | +1.2% | 200,000 |
| 2025/09/22 | 1,665 | 1,690 | 1,656 | 1,660 | -5 | -0.3% | 112,200 |
| 2025/09/19 | 1,717 | 1,742 | 1,646 | 1,665 | -18 | -1.1% | 225,300 |
| 2025/09/18 | 1,646 | 1,708 | 1,631 | 1,683 | +32 | +1.9% | 185,000 |
| 2025/09/17 | 1,651 | 1,670 | 1,637 | 1,651 | -9 | -0.5% | 111,800 |
| 2025/09/16 | 1,635 | 1,666 | 1,629 | 1,660 | +19 | +1.2% | 111,100 |
| 2025/09/12 | 1,631 | 1,659 | 1,621 | 1,641 | +14 | +0.9% | 140,900 |
| 2025/09/11 | 1,622 | 1,636 | 1,609 | 1,627 | +5 | +0.3% | 121,500 |
| 2025/09/10 | 1,633 | 1,633 | 1,613 | 1,622 | -11 | -0.7% | 86,900 |
| 2025/09/09 | 1,662 | 1,675 | 1,625 | 1,633 | -22 | -1.3% | 89,100 |
| 2025/09/08 | 1,679 | 1,679 | 1,648 | 1,655 | -16 | -1% | 103,000 |
| 2025/09/05 | 1,624 | 1,674 | 1,624 | 1,671 | +51 | +3.1% | 137,600 |
| 2025/09/04 | 1,633 | 1,641 | 1,605 | 1,620 | -15 | -0.9% | 141,500 |
| 2025/09/03 | 1,591 | 1,649 | 1,585 | 1,635 | +39 | +2.4% | 184,900 |
| 2025/09/02 | 1,600 | 1,628 | 1,596 | 1,596 | -3 | -0.2% | 153,500 |
| 2025/09/01 | 1,651 | 1,661 | 1,592 | 1,599 | -76 | -4.5% | 182,000 |
| 2025/08/29 | 1,690 | 1,699 | 1,671 | 1,675 | -16 | -0.9% | 104,400 |
| 2025/08/28 | 1,700 | 1,703 | 1,675 | 1,691 | -19 | -1.1% | 165,400 |
| 2025/08/27 | 1,706 | 1,717 | 1,687 | 1,710 | -10 | -0.6% | 177,200 |
| 2025/08/26 | 1,680 | 1,720 | 1,660 | 1,720 | +47 | +2.8% | 331,300 |
| 2025/08/25 | 1,632 | 1,676 | 1,615 | 1,673 | +63 | +3.9% | 292,300 |
| 2025/08/22 | 1,552 | 1,617 | 1,552 | 1,610 | +60 | +3.9% | 136,800 |
| 2025/08/21 | 1,569 | 1,569 | 1,541 | 1,550 | -17 | -1.1% | 123,500 |
| 2025/08/20 | 1,595 | 1,595 | 1,556 | 1,567 | -29 | -1.8% | 111,300 |
1～
50
件表示中 / 1920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 | 170,200円 | +1.8% | -51.2% | 3.17% | 20.88倍 | 1.29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 |
| 化工機 | 329,500円 | +42.7% | +33.3% | 2.43% | 14.00倍 | 1.96倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 小 森 | 145,100円 | +12.1% | +16.8% | 4.82% | 12.03倍 | 0.66倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| オイレス工 | 226,200円 | +5.3% | -9.2% | 3.76% | 14.01倍 | 0.86倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| サトー | 219,000円 | +4.0% | +8.6% | 3.47% | 9.23倍 | 0.93倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
市場注目の銘柄
チャート関連のコラム
