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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,846 | 1,846 | 1,788 | 1,793 | -78 | -4.2% | 224,800 |
| 2025/02/17 | 1,798 | 1,909 | 1,752 | 1,871 | +48 | +2.6% | 292,000 |
| 2025/02/14 | 1,871 | 1,875 | 1,823 | 1,823 | -56 | -3% | 168,200 |
| 2025/02/13 | 1,872 | 1,891 | 1,867 | 1,879 | +14 | +0.8% | 96,700 |
| 2025/02/12 | 1,900 | 1,900 | 1,851 | 1,865 | -36 | -1.9% | 147,000 |
| 2025/02/10 | 1,825 | 1,925 | 1,818 | 1,901 | +76 | +4.2% | 210,500 |
| 2025/02/07 | 1,782 | 1,841 | 1,776 | 1,825 | +30 | +1.7% | 89,500 |
| 2025/02/06 | 1,785 | 1,808 | 1,774 | 1,795 | +22 | +1.2% | 64,700 |
| 2025/02/05 | 1,805 | 1,805 | 1,766 | 1,773 | -9 | -0.5% | 59,300 |
| 2025/02/04 | 1,781 | 1,801 | 1,766 | 1,782 | +23 | +1.3% | 77,300 |
| 2025/02/03 | 1,790 | 1,796 | 1,753 | 1,759 | -61 | -3.4% | 96,000 |
| 2025/01/31 | 1,855 | 1,855 | 1,798 | 1,820 | -5 | -0.3% | 83,300 |
| 2025/01/30 | 1,848 | 1,849 | 1,816 | 1,825 | -37 | -2% | 104,600 |
| 2025/01/29 | 1,847 | 1,871 | 1,839 | 1,862 | +22 | +1.2% | 150,400 |
| 2025/01/28 | 1,822 | 1,849 | 1,808 | 1,840 | ±0 | ±0% | 197,800 |
| 2025/01/27 | 1,855 | 1,881 | 1,820 | 1,840 | -10 | -0.5% | 176,600 |
| 2025/01/24 | 1,814 | 1,856 | 1,792 | 1,850 | +27 | +1.5% | 229,000 |
| 2025/01/23 | 1,750 | 1,838 | 1,745 | 1,823 | +75 | +4.3% | 249,300 |
| 2025/01/22 | 1,733 | 1,756 | 1,733 | 1,748 | +15 | +0.9% | 90,300 |
| 2025/01/21 | 1,736 | 1,738 | 1,710 | 1,733 | +14 | +0.8% | 94,500 |
| 2025/01/20 | 1,710 | 1,726 | 1,708 | 1,719 | +6 | +0.4% | 57,400 |
| 2025/01/17 | 1,680 | 1,719 | 1,680 | 1,713 | +13 | +0.8% | 90,200 |
| 2025/01/16 | 1,688 | 1,718 | 1,671 | 1,700 | +14 | +0.8% | 125,300 |
| 2025/01/15 | 1,713 | 1,722 | 1,675 | 1,686 | -27 | -1.6% | 111,600 |
| 2025/01/14 | 1,723 | 1,742 | 1,707 | 1,713 | -37 | -2.1% | 161,900 |
| 2025/01/10 | 1,729 | 1,750 | 1,723 | 1,750 | +4 | +0.2% | 134,700 |
| 2025/01/09 | 1,750 | 1,769 | 1,729 | 1,746 | -14 | -0.8% | 179,900 |
| 2025/01/08 | 1,800 | 1,802 | 1,760 | 1,760 | -52 | -2.9% | 213,900 |
| 2025/01/07 | 1,856 | 1,862 | 1,812 | 1,812 | -4 | -0.2% | 214,800 |
| 2025/01/06 | 1,888 | 1,888 | 1,816 | 1,816 | -72 | -3.8% | 154,900 |
| 2024/12/30 | 1,909 | 1,912 | 1,875 | 1,888 | -24 | -1.3% | 108,700 |
| 2024/12/27 | 1,908 | 1,913 | 1,887 | 1,912 | -5 | -0.3% | 74,700 |
| 2024/12/26 | 1,921 | 1,928 | 1,908 | 1,917 | -13 | -0.7% | 111,900 |
| 2024/12/25 | 1,932 | 1,932 | 1,908 | 1,930 | +8 | +0.4% | 112,300 |
| 2024/12/24 | 1,959 | 1,959 | 1,919 | 1,922 | -49 | -2.5% | 79,200 |
| 2024/12/23 | 1,906 | 1,979 | 1,906 | 1,971 | +66 | +3.5% | 177,300 |
| 2024/12/20 | 1,892 | 1,916 | 1,887 | 1,905 | +33 | +1.8% | 219,300 |
| 2024/12/19 | 1,871 | 1,896 | 1,867 | 1,872 | -25 | -1.3% | 206,600 |
| 2024/12/18 | 1,895 | 1,929 | 1,895 | 1,897 | +2 | +0.1% | 171,900 |
| 2024/12/17 | 1,915 | 1,925 | 1,891 | 1,895 | -12 | -0.6% | 226,200 |
| 2024/12/16 | 1,887 | 1,912 | 1,879 | 1,907 | +21 | +1.1% | 148,200 |
| 2024/12/13 | 1,856 | 1,906 | 1,855 | 1,886 | +28 | +1.5% | 157,300 |
| 2024/12/12 | 1,885 | 1,898 | 1,858 | 1,858 | -5 | -0.3% | 217,900 |
| 2024/12/11 | 1,832 | 1,864 | 1,825 | 1,863 | +14 | +0.8% | 172,200 |
| 2024/12/10 | 1,850 | 1,873 | 1,836 | 1,849 | +17 | +0.9% | 188,100 |
| 2024/12/09 | 1,846 | 1,864 | 1,832 | 1,832 | -13 | -0.7% | 185,700 |
| 2024/12/06 | 1,880 | 1,884 | 1,841 | 1,845 | -43 | -2.3% | 166,100 |
| 2024/12/05 | 1,905 | 1,920 | 1,877 | 1,888 | +9 | +0.5% | 211,300 |
| 2024/12/04 | 1,896 | 1,919 | 1,858 | 1,879 | -15 | -0.8% | 188,200 |
| 2024/12/03 | 1,870 | 1,917 | 1,864 | 1,894 | +37 | +2% | 201,900 |
51～
100
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
