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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,717 | 1,724 | 1,669 | 1,682 | -4 | -0.2% | 373,700 |
| 2024/09/17 | 1,684 | 1,705 | 1,663 | 1,686 | +5 | +0.3% | 262,200 |
| 2024/09/13 | 1,684 | 1,694 | 1,663 | 1,681 | -1 | -0.1% | 142,100 |
| 2024/09/12 | 1,703 | 1,716 | 1,663 | 1,682 | +45 | +2.7% | 175,300 |
| 2024/09/11 | 1,665 | 1,685 | 1,622 | 1,637 | -12 | -0.7% | 246,600 |
| 2024/09/10 | 1,670 | 1,682 | 1,625 | 1,649 | -15 | -0.9% | 237,600 |
| 2024/09/09 | 1,609 | 1,668 | 1,597 | 1,664 | -18 | -1.1% | 304,000 |
| 2024/09/06 | 1,735 | 1,737 | 1,665 | 1,682 | -44 | -2.5% | 275,000 |
| 2024/09/05 | 1,733 | 1,775 | 1,714 | 1,726 | -6 | -0.3% | 387,600 |
| 2024/09/04 | 1,805 | 1,817 | 1,728 | 1,732 | -159 | -8.4% | 479,000 |
| 2024/09/03 | 1,891 | 1,895 | 1,864 | 1,891 | +40 | +2.2% | 177,500 |
| 2024/09/02 | 1,868 | 1,881 | 1,835 | 1,851 | +13 | +0.7% | 219,500 |
| 2024/08/30 | 1,781 | 1,850 | 1,774 | 1,838 | +66 | +3.7% | 355,900 |
| 2024/08/29 | 1,766 | 1,790 | 1,757 | 1,772 | -2 | -0.1% | 206,300 |
| 2024/08/28 | 1,750 | 1,774 | 1,726 | 1,774 | ±0 | ±0% | 213,400 |
| 2024/08/27 | 1,772 | 1,779 | 1,752 | 1,774 | -15 | -0.8% | 201,000 |
| 2024/08/26 | 1,800 | 1,800 | 1,761 | 1,789 | -8 | -0.4% | 232,700 |
| 2024/08/23 | 1,809 | 1,823 | 1,781 | 1,797 | -41 | -2.2% | 201,300 |
| 2024/08/22 | 1,829 | 1,838 | 1,792 | 1,838 | +21 | +1.2% | 222,100 |
| 2024/08/21 | 1,815 | 1,855 | 1,811 | 1,817 | -19 | -1% | 157,600 |
| 2024/08/20 | 1,820 | 1,836 | 1,801 | 1,836 | +40 | +2.2% | 259,000 |
| 2024/08/19 | 1,836 | 1,853 | 1,786 | 1,796 | -31 | -1.7% | 266,300 |
| 2024/08/16 | 1,799 | 1,835 | 1,785 | 1,827 | +62 | +3.5% | 273,300 |
| 2024/08/15 | 1,793 | 1,795 | 1,761 | 1,765 | -41 | -2.3% | 425,600 |
| 2024/08/14 | 1,783 | 1,809 | 1,750 | 1,806 | +63 | +3.6% | 511,600 |
| 2024/08/13 | 1,703 | 1,743 | 1,677 | 1,743 | +46 | +2.7% | 598,800 |
| 2024/08/09 | 1,640 | 1,745 | 1,590 | 1,697 | +17 | +1% | 2,193,700 |
| 2024/08/08 | 1,681 | 1,733 | 1,651 | 1,680 | +2 | +0.1% | 632,100 |
| 2024/08/07 | 1,612 | 1,730 | 1,602 | 1,678 | +58 | +3.6% | 467,800 |
| 2024/08/06 | 1,600 | 1,645 | 1,584 | 1,620 | +154 | +10.5% | 365,500 |
| 2024/08/05 | 1,600 | 1,621 | 1,436 | 1,466 | -245 | -14.3% | 669,800 |
| 2024/08/02 | 1,776 | 1,787 | 1,711 | 1,711 | -149 | -8% | 501,400 |
| 2024/08/01 | 1,950 | 1,960 | 1,857 | 1,860 | -113 | -5.7% | 486,200 |
| 2024/07/31 | 1,900 | 1,986 | 1,893 | 1,973 | +42 | +2.2% | 229,800 |
| 2024/07/30 | 1,943 | 1,943 | 1,893 | 1,931 | -12 | -0.6% | 232,400 |
| 2024/07/29 | 1,931 | 1,945 | 1,926 | 1,943 | +55 | +2.9% | 144,700 |
| 2024/07/26 | 1,900 | 1,929 | 1,880 | 1,888 | -5 | -0.3% | 238,200 |
| 2024/07/25 | 1,932 | 1,954 | 1,890 | 1,893 | -96 | -4.8% | 400,200 |
| 2024/07/24 | 2,023 | 2,038 | 1,983 | 1,989 | -48 | -2.4% | 279,400 |
| 2024/07/23 | 2,055 | 2,064 | 2,011 | 2,037 | +20 | +1% | 254,100 |
| 2024/07/22 | 2,045 | 2,070 | 2,014 | 2,017 | -39 | -1.9% | 213,600 |
| 2024/07/19 | 2,038 | 2,080 | 2,032 | 2,056 | +11 | +0.5% | 161,600 |
| 2024/07/18 | 2,087 | 2,087 | 2,038 | 2,045 | -107 | -5% | 521,200 |
| 2024/07/17 | 2,197 | 2,213 | 2,138 | 2,152 | -34 | -1.6% | 280,600 |
| 2024/07/16 | 2,123 | 2,189 | 2,118 | 2,186 | +66 | +3.1% | 256,500 |
| 2024/07/12 | 2,125 | 2,169 | 2,116 | 2,120 | -77 | -3.5% | 515,700 |
| 2024/07/11 | 2,203 | 2,244 | 2,181 | 2,197 | ±0 | ±0% | 230,000 |
| 2024/07/10 | 2,192 | 2,245 | 2,180 | 2,197 | -15 | -0.7% | 319,200 |
| 2024/07/09 | 2,191 | 2,223 | 2,157 | 2,212 | +40 | +1.8% | 350,000 |
| 2024/07/08 | 2,132 | 2,200 | 2,130 | 2,172 | +75 | +3.6% | 493,900 |
151～
200
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
