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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,145 | 4,190 | 3,965 | 4,000 | -205 | -4.9% | 580,400 |
| 2018/02/28 | 4,140 | 4,250 | 4,100 | 4,205 | +60 | +1.4% | 478,900 |
| 2018/02/27 | 4,100 | 4,235 | 4,085 | 4,145 | +80 | +2% | 687,600 |
| 2018/02/26 | 4,080 | 4,100 | 3,975 | 4,065 | +35 | +0.9% | 411,900 |
| 2018/02/23 | 3,940 | 4,050 | 3,930 | 4,030 | +135 | +3.5% | 713,100 |
| 2018/02/22 | 3,815 | 3,920 | 3,770 | 3,895 | +35 | +0.9% | 374,600 |
| 2018/02/21 | 3,950 | 3,950 | 3,815 | 3,860 | -30 | -0.8% | 465,000 |
| 2018/02/20 | 3,865 | 3,930 | 3,700 | 3,890 | -50 | -1.3% | 727,200 |
| 2018/02/19 | 3,900 | 4,015 | 3,825 | 3,940 | +305 | +8.4% | 1,100,200 |
| 2018/02/16 | 3,400 | 3,695 | 3,355 | 3,635 | +290 | +8.7% | 1,017,400 |
| 2018/02/15 | 3,420 | 3,485 | 3,170 | 3,345 | -30 | -0.9% | 1,133,300 |
| 2018/02/14 | 3,000 | 3,410 | 2,850 | 3,375 | -45 | -1.3% | 1,606,600 |
| 2018/02/13 | 3,450 | 3,645 | 3,410 | 3,420 | +175 | +5.4% | 778,100 |
| 2018/02/09 | 2,971 | 3,275 | 2,971 | 3,245 | -35 | -1.1% | 594,500 |
| 2018/02/08 | 3,600 | 3,600 | 3,110 | 3,280 | -160 | -4.7% | 662,200 |
| 2018/02/07 | 3,550 | 3,860 | 3,440 | 3,440 | +230 | +7.2% | 1,168,500 |
| 2018/02/06 | 3,165 | 3,295 | 2,955 | 3,210 | -445 | -12.2% | 1,444,000 |
| 2018/02/05 | 3,700 | 3,750 | 3,600 | 3,655 | -255 | -6.5% | 631,000 |
| 2018/02/02 | 4,190 | 4,350 | 3,560 | 3,910 | -140 | -3.5% | 1,678,600 |
| 2018/02/01 | 4,705 | 4,750 | 4,005 | 4,050 | -655 | -13.9% | 2,192,100 |
| 2018/01/31 | 4,400 | 4,760 | 4,290 | 4,705 | +365 | +8.4% | 1,790,900 |
| 2018/01/30 | 4,000 | 4,500 | 3,920 | 4,340 | +170 | +4.1% | 2,264,100 |
| 2018/01/29 | 4,130 | 4,170 | 3,990 | 4,170 | +230 | +5.8% | 809,900 |
| 2018/01/26 | 3,920 | 4,020 | 3,870 | 3,940 | +75 | +1.9% | 774,000 |
| 2018/01/25 | 3,660 | 4,125 | 3,545 | 3,865 | +225 | +6.2% | 1,540,400 |
| 2018/01/24 | 3,490 | 3,695 | 3,445 | 3,640 | +150 | +4.3% | 693,200 |
| 2018/01/23 | 3,500 | 3,550 | 3,400 | 3,490 | +25 | +0.7% | 406,200 |
| 2018/01/22 | 3,500 | 3,530 | 3,375 | 3,465 | +35 | +1% | 678,700 |
| 2018/01/19 | 3,330 | 3,430 | 3,270 | 3,430 | +135 | +4.1% | 779,100 |
| 2018/01/18 | 3,200 | 3,335 | 3,185 | 3,295 | +110 | +3.5% | 949,300 |
| 2018/01/17 | 3,165 | 3,250 | 3,150 | 3,185 | -50 | -1.5% | 466,000 |
| 2018/01/16 | 3,050 | 3,270 | 3,010 | 3,235 | +155 | +5% | 610,700 |
| 2018/01/15 | 3,200 | 3,290 | 3,030 | 3,080 | -50 | -1.6% | 930,100 |
| 2018/01/12 | 3,005 | 3,135 | 2,917 | 3,130 | +130 | +4.3% | 587,000 |
| 2018/01/11 | 3,000 | 3,085 | 2,980 | 3,000 | +20 | +0.7% | 544,700 |
| 2018/01/10 | 2,870 | 3,025 | 2,835 | 2,980 | +73 | +2.5% | 726,000 |
| 2018/01/09 | 2,751 | 2,925 | 2,656 | 2,907 | +157 | +5.7% | 799,900 |
| 2018/01/05 | 2,803 | 2,825 | 2,730 | 2,750 | -90 | -3.2% | 596,400 |
| 2018/01/04 | 2,960 | 2,968 | 2,820 | 2,840 | -20 | -0.7% | 560,100 |
| 2017/12/29 | 2,980 | 3,015 | 2,753 | 2,860 | -80 | -2.7% | 1,763,000 |
| 2017/12/28 | 3,300 | 3,320 | 2,915 | 2,940 | -300 | -9.3% | 2,264,500 |
| 2017/12/27 | 3,025 | 3,245 | 2,980 | 3,240 | +275 | +9.3% | 2,617,300 |
| 2017/12/26 | 2,847 | 3,015 | 2,831 | 2,965 | +182 | +6.5% | 2,797,000 |
| 2017/12/25 | 2,840 | 2,910 | 2,710 | 2,783 | -96 | -3.3% | 2,486,300 |
| 2017/12/22 | 2,570 | 2,879 | 2,553 | 2,879 | +459 | +19% | 6,901,700 |
| 2017/12/21 | 2,296 | 2,420 | 2,251 | 2,420 | +220 | +10% | 2,660,300 |
| 2017/12/20 | 2,436 | 2,510 | 2,128 | 2,200 | - | - | 8,410,100 |
1751～
1797
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
