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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,904 | 1,926 | 1,869 | 1,879 | -5 | -0.3% | 214,800 |
| 2024/04/22 | 1,910 | 1,912 | 1,869 | 1,884 | -20 | -1.1% | 274,000 |
| 2024/04/19 | 1,900 | 1,923 | 1,874 | 1,904 | -28 | -1.4% | 255,500 |
| 2024/04/18 | 1,912 | 1,944 | 1,890 | 1,932 | +20 | +1% | 87,500 |
| 2024/04/17 | 1,924 | 1,946 | 1,910 | 1,912 | -12 | -0.6% | 135,000 |
| 2024/04/16 | 1,927 | 1,954 | 1,917 | 1,924 | -42 | -2.1% | 119,900 |
| 2024/04/15 | 1,916 | 1,977 | 1,916 | 1,966 | +30 | +1.5% | 97,200 |
| 2024/04/12 | 1,963 | 1,968 | 1,934 | 1,936 | +5 | +0.3% | 173,300 |
| 2024/04/11 | 1,946 | 1,955 | 1,922 | 1,931 | -54 | -2.7% | 202,800 |
| 2024/04/10 | 1,960 | 1,993 | 1,948 | 1,985 | +4 | +0.2% | 193,300 |
| 2024/04/09 | 1,975 | 1,993 | 1,951 | 1,981 | -1 | -0.1% | 191,400 |
| 2024/04/08 | 2,043 | 2,045 | 1,970 | 1,982 | -61 | -3% | 171,200 |
| 2024/04/05 | 2,000 | 2,045 | 1,995 | 2,043 | +21 | +1% | 147,800 |
| 2024/04/04 | 2,000 | 2,056 | 2,000 | 2,022 | +31 | +1.6% | 154,700 |
| 2024/04/03 | 1,981 | 2,009 | 1,943 | 1,991 | -10 | -0.5% | 223,800 |
| 2024/04/02 | 2,016 | 2,026 | 1,992 | 2,001 | -11 | -0.5% | 162,400 |
| 2024/04/01 | 2,079 | 2,086 | 2,011 | 2,012 | -56 | -2.7% | 157,700 |
| 2024/03/29 | 2,058 | 2,084 | 2,057 | 2,068 | +18 | +0.9% | 118,900 |
| 2024/03/28 | 2,053 | 2,071 | 2,043 | 2,050 | -7 | -0.3% | 112,400 |
| 2024/03/27 | 2,061 | 2,084 | 2,040 | 2,057 | -4 | -0.2% | 187,400 |
| 2024/03/26 | 2,046 | 2,076 | 2,041 | 2,061 | +24 | +1.2% | 107,700 |
| 2024/03/25 | 2,107 | 2,116 | 2,037 | 2,037 | -71 | -3.4% | 207,400 |
| 2024/03/22 | 2,148 | 2,148 | 2,100 | 2,108 | -21 | -1% | 138,000 |
| 2024/03/21 | 2,151 | 2,165 | 2,129 | 2,129 | +24 | +1.1% | 176,200 |
| 2024/03/19 | 2,106 | 2,117 | 2,091 | 2,105 | -45 | -2.1% | 202,700 |
| 2024/03/18 | 2,109 | 2,164 | 2,104 | 2,150 | +52 | +2.5% | 383,900 |
| 2024/03/15 | 2,091 | 2,106 | 2,041 | 2,098 | -26 | -1.2% | 410,100 |
| 2024/03/14 | 2,044 | 2,138 | 2,041 | 2,124 | +30 | +1.4% | 417,200 |
| 2024/03/13 | 2,047 | 2,095 | 2,037 | 2,094 | +71 | +3.5% | 389,500 |
| 2024/03/12 | 2,018 | 2,037 | 1,979 | 2,023 | -13 | -0.6% | 229,600 |
| 2024/03/11 | 2,056 | 2,056 | 1,990 | 2,036 | -70 | -3.3% | 327,600 |
| 2024/03/08 | 2,030 | 2,126 | 2,029 | 2,106 | +54 | +2.6% | 397,300 |
| 2024/03/07 | 2,066 | 2,070 | 2,031 | 2,052 | +2 | +0.1% | 301,200 |
| 2024/03/06 | 2,018 | 2,060 | 2,015 | 2,050 | -7 | -0.3% | 184,200 |
| 2024/03/05 | 2,016 | 2,059 | 2,009 | 2,057 | +25 | +1.2% | 167,000 |
| 2024/03/04 | 2,078 | 2,078 | 2,008 | 2,032 | -8 | -0.4% | 278,200 |
| 2024/03/01 | 2,033 | 2,053 | 2,017 | 2,040 | +9 | +0.4% | 333,300 |
| 2024/02/29 | 1,949 | 2,042 | 1,949 | 2,031 | +93 | +4.8% | 786,300 |
| 2024/02/28 | 1,907 | 1,954 | 1,898 | 1,938 | +28 | +1.5% | 326,400 |
| 2024/02/27 | 1,920 | 1,924 | 1,887 | 1,910 | +14 | +0.7% | 307,400 |
| 2024/02/26 | 1,823 | 1,920 | 1,811 | 1,896 | +74 | +4.1% | 555,800 |
| 2024/02/22 | 1,902 | 1,910 | 1,818 | 1,822 | -49 | -2.6% | 214,800 |
| 2024/02/21 | 1,878 | 1,907 | 1,868 | 1,871 | +26 | +1.4% | 511,000 |
| 2024/02/20 | 1,815 | 1,857 | 1,803 | 1,845 | +55 | +3.1% | 258,100 |
| 2024/02/19 | 1,820 | 1,835 | 1,786 | 1,790 | -3 | -0.2% | 229,400 |
| 2024/02/16 | 1,762 | 1,810 | 1,755 | 1,793 | +40 | +2.3% | 363,700 |
| 2024/02/15 | 1,850 | 1,880 | 1,724 | 1,753 | -24 | -1.4% | 426,600 |
| 2024/02/14 | 1,683 | 1,809 | 1,683 | 1,777 | -45 | -2.5% | 622,300 |
| 2024/02/13 | 1,780 | 1,822 | 1,769 | 1,822 | +57 | +3.2% | 383,000 |
| 2024/02/09 | 1,775 | 1,791 | 1,754 | 1,765 | +3 | +0.2% | 168,700 |
251～
300
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
