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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/12 | 1,638 | 1,640 | 1,600 | 1,613 | -3 | -0.2% | 310,600 |
| 2023/12/11 | 1,567 | 1,616 | 1,550 | 1,616 | +49 | +3.1% | 397,300 |
| 2023/12/08 | 1,603 | 1,609 | 1,551 | 1,567 | -20 | -1.3% | 350,400 |
| 2023/12/07 | 1,592 | 1,602 | 1,570 | 1,587 | -15 | -0.9% | 400,600 |
| 2023/12/06 | 1,550 | 1,603 | 1,543 | 1,602 | +52 | +3.4% | 420,400 |
| 2023/12/05 | 1,567 | 1,576 | 1,540 | 1,550 | -39 | -2.5% | 517,900 |
| 2023/12/04 | 1,610 | 1,616 | 1,579 | 1,589 | -28 | -1.7% | 385,500 |
| 2023/12/01 | 1,626 | 1,630 | 1,610 | 1,617 | -10 | -0.6% | 341,400 |
| 2023/11/30 | 1,617 | 1,628 | 1,606 | 1,627 | +10 | +0.6% | 262,600 |
| 2023/11/29 | 1,630 | 1,637 | 1,612 | 1,617 | -15 | -0.9% | 206,600 |
| 2023/11/28 | 1,626 | 1,642 | 1,612 | 1,632 | +6 | +0.4% | 285,400 |
| 2023/11/27 | 1,632 | 1,645 | 1,605 | 1,626 | -13 | -0.8% | 270,800 |
| 2023/11/24 | 1,622 | 1,643 | 1,608 | 1,639 | +22 | +1.4% | 343,200 |
| 2023/11/22 | 1,621 | 1,635 | 1,597 | 1,617 | -38 | -2.3% | 357,100 |
| 2023/11/21 | 1,652 | 1,655 | 1,606 | 1,655 | +30 | +1.8% | 421,700 |
| 2023/11/20 | 1,645 | 1,658 | 1,607 | 1,625 | -22 | -1.3% | 437,400 |
| 2023/11/17 | 1,658 | 1,668 | 1,631 | 1,647 | -21 | -1.3% | 272,400 |
| 2023/11/16 | 1,671 | 1,674 | 1,636 | 1,668 | +37 | +2.3% | 377,800 |
| 2023/11/15 | 1,575 | 1,636 | 1,544 | 1,631 | +83 | +5.4% | 555,100 |
| 2023/11/14 | 1,570 | 1,579 | 1,420 | 1,548 | -249 | -13.9% | 1,330,800 |
| 2023/11/13 | 1,826 | 1,840 | 1,791 | 1,797 | +11 | +0.6% | 347,100 |
| 2023/11/10 | 1,762 | 1,790 | 1,756 | 1,786 | +7 | +0.4% | 298,000 |
| 2023/11/09 | 1,775 | 1,790 | 1,753 | 1,779 | +28 | +1.6% | 310,200 |
| 2023/11/08 | 1,767 | 1,769 | 1,746 | 1,751 | +10 | +0.6% | 388,800 |
| 2023/11/07 | 1,778 | 1,778 | 1,740 | 1,741 | -50 | -2.8% | 278,600 |
| 2023/11/06 | 1,800 | 1,805 | 1,777 | 1,791 | +34 | +1.9% | 239,000 |
| 2023/11/02 | 1,782 | 1,783 | 1,749 | 1,757 | -11 | -0.6% | 214,400 |
| 2023/11/01 | 1,761 | 1,779 | 1,751 | 1,768 | +43 | +2.5% | 234,200 |
| 2023/10/31 | 1,710 | 1,731 | 1,680 | 1,725 | +15 | +0.9% | 274,000 |
| 2023/10/30 | 1,720 | 1,724 | 1,695 | 1,710 | -17 | -1% | 220,900 |
| 2023/10/27 | 1,732 | 1,739 | 1,710 | 1,727 | +7 | +0.4% | 254,600 |
| 2023/10/26 | 1,733 | 1,742 | 1,713 | 1,720 | -58 | -3.3% | 281,700 |
| 2023/10/25 | 1,786 | 1,804 | 1,770 | 1,778 | -15 | -0.8% | 246,900 |
| 2023/10/24 | 1,781 | 1,800 | 1,750 | 1,793 | +12 | +0.7% | 172,700 |
| 2023/10/23 | 1,813 | 1,824 | 1,781 | 1,781 | -48 | -2.6% | 164,700 |
| 2023/10/20 | 1,828 | 1,838 | 1,814 | 1,829 | -7 | -0.4% | 97,800 |
| 2023/10/19 | 1,805 | 1,845 | 1,804 | 1,836 | -13 | -0.7% | 105,600 |
| 2023/10/18 | 1,835 | 1,859 | 1,824 | 1,849 | +14 | +0.8% | 74,000 |
| 2023/10/17 | 1,848 | 1,867 | 1,824 | 1,835 | +12 | +0.7% | 102,600 |
| 2023/10/16 | 1,830 | 1,834 | 1,805 | 1,823 | -38 | -2% | 122,800 |
| 2023/10/13 | 1,884 | 1,898 | 1,858 | 1,861 | -28 | -1.5% | 164,700 |
| 2023/10/12 | 1,848 | 1,890 | 1,839 | 1,889 | +51 | +2.8% | 221,800 |
| 2023/10/11 | 1,837 | 1,847 | 1,819 | 1,838 | +18 | +1% | 141,900 |
| 2023/10/10 | 1,819 | 1,835 | 1,800 | 1,820 | +36 | +2% | 183,700 |
| 2023/10/06 | 1,783 | 1,791 | 1,768 | 1,784 | -2 | -0.1% | 150,900 |
| 2023/10/05 | 1,777 | 1,787 | 1,756 | 1,786 | +31 | +1.8% | 148,500 |
| 2023/10/04 | 1,770 | 1,777 | 1,745 | 1,755 | -30 | -1.7% | 274,900 |
| 2023/10/03 | 1,850 | 1,871 | 1,783 | 1,785 | -42 | -2.3% | 337,200 |
101～
150
件表示中 / 1561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 | 212,500円 | +0.5% | +25.6% | 2.45% | 17.29倍 | 1.66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 | 112,200円 | +1.8% | +2.4% | 3.65% | 9.50倍 | 1.00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 |
| 渋谷工 | 355,000円 | +12.4% | +28.5% | 1.97% | 13.10倍 | 1.06倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 芝浦機械 | 344,500円 | +5.8% | -13.7% | 4.06% | 9.05倍 | 0.75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 |
| やまびこ | 207,300円 | +4.4% | -1.9% | 2.89% | 8.51倍 | 0.97倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
