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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/02/08 | 1,743 | 1,773 | 1,729 | 1,762 | +20 | +1.1% | 218,400 |
| 2024/02/07 | 1,750 | 1,755 | 1,729 | 1,742 | -18 | -1% | 160,900 |
| 2024/02/06 | 1,724 | 1,766 | 1,721 | 1,760 | +23 | +1.3% | 194,800 |
| 2024/02/05 | 1,757 | 1,763 | 1,722 | 1,737 | -5 | -0.3% | 172,500 |
| 2024/02/02 | 1,705 | 1,750 | 1,701 | 1,742 | +36 | +2.1% | 163,200 |
| 2024/02/01 | 1,702 | 1,715 | 1,697 | 1,706 | -17 | -1% | 145,500 |
| 2024/01/31 | 1,735 | 1,746 | 1,711 | 1,723 | -32 | -1.8% | 231,700 |
| 2024/01/30 | 1,757 | 1,760 | 1,727 | 1,755 | -5 | -0.3% | 169,500 |
| 2024/01/29 | 1,752 | 1,767 | 1,744 | 1,760 | +17 | +1% | 188,600 |
| 2024/01/26 | 1,735 | 1,755 | 1,723 | 1,743 | -20 | -1.1% | 226,400 |
| 2024/01/25 | 1,765 | 1,767 | 1,730 | 1,763 | -8 | -0.5% | 171,800 |
| 2024/01/24 | 1,764 | 1,780 | 1,753 | 1,771 | +22 | +1.3% | 190,900 |
| 2024/01/23 | 1,790 | 1,790 | 1,747 | 1,749 | -37 | -2.1% | 245,300 |
| 2024/01/22 | 1,751 | 1,786 | 1,742 | 1,786 | +54 | +3.1% | 428,000 |
| 2024/01/19 | 1,672 | 1,732 | 1,657 | 1,732 | +85 | +5.2% | 485,600 |
| 2024/01/18 | 1,562 | 1,647 | 1,562 | 1,647 | +86 | +5.5% | 474,300 |
| 2024/01/17 | 1,581 | 1,593 | 1,561 | 1,561 | -16 | -1% | 199,300 |
| 2024/01/16 | 1,600 | 1,615 | 1,577 | 1,577 | -31 | -1.9% | 196,600 |
| 2024/01/15 | 1,625 | 1,625 | 1,596 | 1,608 | -19 | -1.2% | 295,800 |
| 2024/01/12 | 1,631 | 1,635 | 1,605 | 1,627 | +12 | +0.7% | 278,600 |
| 2024/01/11 | 1,630 | 1,630 | 1,603 | 1,615 | -35 | -2.1% | 375,900 |
| 2024/01/10 | 1,664 | 1,680 | 1,647 | 1,650 | +13 | +0.8% | 246,500 |
| 2024/01/09 | 1,630 | 1,652 | 1,613 | 1,637 | +23 | +1.4% | 232,300 |
| 2024/01/05 | 1,631 | 1,635 | 1,596 | 1,614 | -12 | -0.7% | 335,900 |
| 2024/01/04 | 1,606 | 1,626 | 1,586 | 1,626 | -5 | -0.3% | 373,900 |
| 2023/12/29 | 1,642 | 1,642 | 1,616 | 1,631 | -10 | -0.6% | 304,200 |
| 2023/12/28 | 1,613 | 1,641 | 1,598 | 1,641 | -31 | -1.9% | 290,900 |
301～
350
件表示中 / 1820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 | 144,500円 | +17.3% | +5.0% | 3.74% | 8.93倍 | 0.97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 |
| マースＧＨＤ | 290,800円 | -11.2% | -12.1% | 5.16% | 6.88倍 | 0.69倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| ＴＰＲ | 191,000円 | -4.7% | -18.3% | 5.24% | 8.68倍 | 0.39倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| アイダ | 93,500円 | +2.6% | +7.9% | 3.96% | 12.57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 |
| ホソカワミクロ | 397,000円 | -2.9% | -25.3% | 3.02% | 11.53倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
