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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,155 | 2,157 | 2,090 | 2,097 | -77 | -3.5% | 222,800 |
| 2024/07/04 | 2,190 | 2,225 | 2,140 | 2,174 | +17 | +0.8% | 416,500 |
| 2024/07/03 | 2,027 | 2,163 | 2,025 | 2,157 | +140 | +6.9% | 461,300 |
| 2024/07/02 | 2,005 | 2,025 | 1,994 | 2,017 | +13 | +0.6% | 226,700 |
| 2024/07/01 | 2,039 | 2,042 | 2,004 | 2,004 | -16 | -0.8% | 199,500 |
| 2024/06/28 | 2,031 | 2,037 | 1,997 | 2,020 | -10 | -0.5% | 206,800 |
| 2024/06/27 | 2,012 | 2,058 | 2,004 | 2,030 | -18 | -0.9% | 218,100 |
| 2024/06/26 | 2,013 | 2,051 | 1,995 | 2,048 | +35 | +1.7% | 257,800 |
| 2024/06/25 | 1,988 | 2,018 | 1,976 | 2,013 | -9 | -0.4% | 337,600 |
| 2024/06/24 | 2,084 | 2,086 | 2,009 | 2,022 | -52 | -2.5% | 414,400 |
| 2024/06/21 | 2,100 | 2,115 | 2,061 | 2,074 | -26 | -1.2% | 1,025,200 |
| 2024/06/20 | 2,048 | 2,108 | 2,047 | 2,100 | +53 | +2.6% | 173,800 |
| 2024/06/19 | 2,116 | 2,140 | 2,022 | 2,047 | -62 | -2.9% | 294,200 |
| 2024/06/18 | 2,050 | 2,150 | 2,046 | 2,109 | +81 | +4% | 339,700 |
| 2024/06/17 | 2,048 | 2,066 | 2,007 | 2,028 | -20 | -1% | 227,600 |
| 2024/06/14 | 2,026 | 2,054 | 2,012 | 2,048 | +7 | +0.3% | 276,300 |
| 2024/06/13 | 2,055 | 2,070 | 2,015 | 2,041 | +9 | +0.4% | 180,500 |
| 2024/06/12 | 2,034 | 2,099 | 2,025 | 2,032 | -8 | -0.4% | 282,900 |
| 2024/06/11 | 2,046 | 2,068 | 2,027 | 2,040 | +7 | +0.3% | 218,300 |
| 2024/06/10 | 2,022 | 2,048 | 2,020 | 2,033 | +17 | +0.8% | 145,900 |
| 2024/06/07 | 1,990 | 2,027 | 1,982 | 2,016 | +26 | +1.3% | 134,000 |
| 2024/06/06 | 2,044 | 2,054 | 1,968 | 1,990 | -14 | -0.7% | 291,700 |
| 2024/06/05 | 2,044 | 2,047 | 1,975 | 2,004 | -68 | -3.3% | 476,200 |
| 2024/06/04 | 2,080 | 2,116 | 2,068 | 2,072 | -25 | -1.2% | 166,300 |
| 2024/06/03 | 2,112 | 2,144 | 2,067 | 2,097 | -32 | -1.5% | 243,600 |
| 2024/05/31 | 2,166 | 2,174 | 2,109 | 2,129 | -16 | -0.7% | 304,200 |
| 2024/05/30 | 2,056 | 2,158 | 2,044 | 2,145 | +59 | +2.8% | 286,200 |
| 2024/05/29 | 2,143 | 2,192 | 2,086 | 2,086 | -85 | -3.9% | 332,500 |
| 2024/05/28 | 2,201 | 2,223 | 2,143 | 2,171 | -18 | -0.8% | 215,000 |
| 2024/05/27 | 2,130 | 2,209 | 2,104 | 2,189 | +75 | +3.5% | 507,600 |
| 2024/05/24 | 2,030 | 2,116 | 2,016 | 2,114 | +42 | +2% | 269,400 |
| 2024/05/23 | 2,113 | 2,137 | 2,063 | 2,072 | -8 | -0.4% | 238,900 |
| 2024/05/22 | 2,039 | 2,125 | 2,022 | 2,080 | +31 | +1.5% | 323,500 |
| 2024/05/21 | 2,082 | 2,147 | 2,038 | 2,049 | -50 | -2.4% | 317,200 |
| 2024/05/20 | 2,121 | 2,145 | 2,083 | 2,099 | -36 | -1.7% | 289,200 |
| 2024/05/17 | 2,130 | 2,196 | 2,100 | 2,135 | -14 | -0.7% | 414,600 |
| 2024/05/16 | 2,080 | 2,172 | 2,020 | 2,149 | +94 | +4.6% | 757,600 |
| 2024/05/15 | 2,243 | 2,288 | 2,001 | 2,055 | -170 | -7.6% | 1,606,200 |
| 2024/05/14 | 2,568 | 2,568 | 2,219 | 2,225 | +157 | +7.6% | 2,664,000 |
| 2024/05/13 | 2,055 | 2,091 | 2,040 | 2,068 | +63 | +3.1% | 304,900 |
| 2024/05/10 | 2,001 | 2,021 | 1,989 | 2,005 | +10 | +0.5% | 181,300 |
| 2024/05/09 | 2,014 | 2,021 | 1,988 | 1,995 | +1 | +0.1% | 127,900 |
| 2024/05/08 | 1,989 | 2,012 | 1,984 | 1,994 | +1 | +0.1% | 91,200 |
| 2024/05/07 | 1,977 | 1,994 | 1,960 | 1,993 | +39 | +2% | 115,200 |
| 2024/05/02 | 1,938 | 1,969 | 1,936 | 1,954 | +16 | +0.8% | 135,700 |
| 2024/05/01 | 1,920 | 1,952 | 1,919 | 1,938 | -20 | -1% | 144,300 |
| 2024/04/30 | 1,954 | 1,977 | 1,925 | 1,958 | +39 | +2% | 132,900 |
| 2024/04/26 | 1,920 | 1,944 | 1,895 | 1,919 | +14 | +0.7% | 162,600 |
| 2024/04/25 | 1,890 | 1,927 | 1,876 | 1,905 | -15 | -0.8% | 149,600 |
| 2024/04/24 | 1,919 | 1,944 | 1,912 | 1,920 | +41 | +2.2% | 161,600 |
201～
250
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
