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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,429 | 1,432 | 1,407 | 1,421 | +2 | +0.1% | 72,200 |
| 2025/05/01 | 1,407 | 1,423 | 1,406 | 1,419 | +3 | +0.2% | 70,800 |
| 2025/04/30 | 1,405 | 1,422 | 1,401 | 1,416 | +6 | +0.4% | 91,900 |
| 2025/04/28 | 1,439 | 1,445 | 1,406 | 1,410 | +1 | +0.1% | 104,500 |
| 2025/04/25 | 1,393 | 1,419 | 1,387 | 1,409 | +33 | +2.4% | 127,900 |
| 2025/04/24 | 1,361 | 1,396 | 1,361 | 1,376 | +31 | +2.3% | 117,600 |
| 2025/04/23 | 1,339 | 1,355 | 1,332 | 1,345 | +26 | +2% | 116,100 |
| 2025/04/22 | 1,320 | 1,334 | 1,317 | 1,319 | -8 | -0.6% | 84,800 |
| 2025/04/21 | 1,321 | 1,336 | 1,317 | 1,327 | +2 | +0.2% | 82,600 |
| 2025/04/18 | 1,320 | 1,329 | 1,313 | 1,325 | +7 | +0.5% | 67,800 |
| 2025/04/17 | 1,289 | 1,321 | 1,288 | 1,318 | +16 | +1.2% | 89,100 |
| 2025/04/16 | 1,320 | 1,333 | 1,291 | 1,302 | -19 | -1.4% | 110,000 |
| 2025/04/15 | 1,314 | 1,332 | 1,314 | 1,321 | +14 | +1.1% | 86,000 |
| 2025/04/14 | 1,303 | 1,328 | 1,298 | 1,307 | +34 | +2.7% | 142,400 |
| 2025/04/11 | 1,239 | 1,273 | 1,193 | 1,273 | +15 | +1.2% | 189,100 |
| 2025/04/10 | 1,303 | 1,303 | 1,253 | 1,258 | +75 | +6.3% | 359,500 |
| 2025/04/09 | 1,231 | 1,237 | 1,158 | 1,183 | -114 | -8.8% | 491,100 |
| 2025/04/08 | 1,271 | 1,317 | 1,271 | 1,297 | +95 | +7.9% | 174,100 |
| 2025/04/07 | 1,225 | 1,248 | 1,193 | 1,202 | -138 | -10.3% | 334,600 |
| 2025/04/04 | 1,402 | 1,405 | 1,326 | 1,340 | -122 | -8.3% | 346,100 |
| 2025/04/03 | 1,452 | 1,471 | 1,445 | 1,462 | -60 | -3.9% | 240,900 |
| 2025/04/02 | 1,525 | 1,532 | 1,503 | 1,522 | +4 | +0.3% | 189,400 |
| 2025/04/01 | 1,539 | 1,547 | 1,517 | 1,518 | -8 | -0.5% | 189,500 |
| 2025/03/31 | 1,576 | 1,578 | 1,526 | 1,526 | -84 | -5.2% | 251,300 |
| 2025/03/28 | 1,622 | 1,629 | 1,602 | 1,610 | -19 | -1.2% | 115,600 |
| 2025/03/27 | 1,615 | 1,636 | 1,605 | 1,629 | -2 | -0.1% | 135,500 |
| 2025/03/26 | 1,630 | 1,638 | 1,618 | 1,631 | +14 | +0.9% | 141,500 |
| 2025/03/25 | 1,627 | 1,640 | 1,604 | 1,617 | +12 | +0.7% | 169,100 |
| 2025/03/24 | 1,617 | 1,625 | 1,590 | 1,605 | -12 | -0.7% | 131,100 |
| 2025/03/21 | 1,594 | 1,619 | 1,586 | 1,617 | +21 | +1.3% | 240,500 |
| 2025/03/19 | 1,644 | 1,646 | 1,595 | 1,596 | -68 | -4.1% | 215,500 |
| 2025/03/18 | 1,653 | 1,664 | 1,637 | 1,664 | +27 | +1.6% | 158,000 |
| 2025/03/17 | 1,647 | 1,667 | 1,637 | 1,637 | +5 | +0.3% | 144,900 |
| 2025/03/14 | 1,630 | 1,640 | 1,602 | 1,632 | -2 | -0.1% | 126,500 |
| 2025/03/13 | 1,641 | 1,658 | 1,633 | 1,634 | -1 | -0.1% | 300,800 |
| 2025/03/12 | 1,620 | 1,645 | 1,617 | 1,635 | +10 | +0.6% | 193,100 |
| 2025/03/11 | 1,606 | 1,630 | 1,600 | 1,625 | +7 | +0.4% | 195,800 |
| 2025/03/10 | 1,614 | 1,631 | 1,603 | 1,618 | +15 | +0.9% | 140,200 |
| 2025/03/07 | 1,582 | 1,612 | 1,582 | 1,603 | -19 | -1.2% | 108,100 |
| 2025/03/06 | 1,612 | 1,630 | 1,612 | 1,622 | +11 | +0.7% | 122,900 |
| 2025/03/05 | 1,617 | 1,644 | 1,603 | 1,611 | +7 | +0.4% | 152,400 |
| 2025/03/04 | 1,591 | 1,605 | 1,572 | 1,604 | -4 | -0.2% | 245,500 |
| 2025/03/03 | 1,674 | 1,674 | 1,608 | 1,608 | -47 | -2.8% | 288,000 |
| 2025/02/28 | 1,675 | 1,684 | 1,645 | 1,655 | -58 | -3.4% | 261,100 |
| 2025/02/27 | 1,688 | 1,734 | 1,688 | 1,713 | +14 | +0.8% | 144,700 |
| 2025/02/26 | 1,704 | 1,711 | 1,683 | 1,699 | -5 | -0.3% | 134,600 |
| 2025/02/25 | 1,680 | 1,730 | 1,680 | 1,704 | -2 | -0.1% | 150,700 |
| 2025/02/21 | 1,715 | 1,729 | 1,706 | 1,706 | -37 | -2.1% | 134,000 |
| 2025/02/20 | 1,766 | 1,766 | 1,720 | 1,743 | -23 | -1.3% | 139,700 |
| 2025/02/19 | 1,793 | 1,798 | 1,755 | 1,766 | -27 | -1.5% | 130,000 |
1～
50
件表示中 / 1797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 | 142,100円 | +17.3% | +5.0% | 3.80% | 8.77倍 | 0.96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 |
| 小 森 | 126,100円 | +6.4% | +10.3% | 5.39% | 9.29倍 | 0.61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 |
| リケンＮＰＲ | 237,200円 | +23.4% | +20.3% | 5.48% | 7.50倍 | 0.45倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| ホソカワミクロ | 393,500円 | -2.9% | -25.3% | 3.05% | 11.43倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| アイダ | 87,700円 | +1.7% | +47.4% | 3.42% | 12.01倍 | 0.63倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
