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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,402 | 1,405 | 1,326 | 1,340 | -122 | -8.3% | 346,100 |
| 2025/04/03 | 1,452 | 1,471 | 1,445 | 1,462 | -60 | -3.9% | 240,900 |
| 2025/04/02 | 1,525 | 1,532 | 1,503 | 1,522 | +4 | +0.3% | 189,400 |
| 2025/04/01 | 1,539 | 1,547 | 1,517 | 1,518 | -8 | -0.5% | 189,500 |
| 2025/03/31 | 1,576 | 1,578 | 1,526 | 1,526 | -84 | -5.2% | 251,300 |
| 2025/03/28 | 1,622 | 1,629 | 1,602 | 1,610 | -19 | -1.2% | 115,600 |
| 2025/03/27 | 1,615 | 1,636 | 1,605 | 1,629 | -2 | -0.1% | 135,500 |
| 2025/03/26 | 1,630 | 1,638 | 1,618 | 1,631 | +14 | +0.9% | 141,500 |
| 2025/03/25 | 1,627 | 1,640 | 1,604 | 1,617 | +12 | +0.7% | 169,100 |
| 2025/03/24 | 1,617 | 1,625 | 1,590 | 1,605 | -12 | -0.7% | 131,100 |
| 2025/03/21 | 1,594 | 1,619 | 1,586 | 1,617 | +21 | +1.3% | 240,500 |
| 2025/03/19 | 1,644 | 1,646 | 1,595 | 1,596 | -68 | -4.1% | 215,500 |
| 2025/03/18 | 1,653 | 1,664 | 1,637 | 1,664 | +27 | +1.6% | 158,000 |
| 2025/03/17 | 1,647 | 1,667 | 1,637 | 1,637 | +5 | +0.3% | 144,900 |
| 2025/03/14 | 1,630 | 1,640 | 1,602 | 1,632 | -2 | -0.1% | 126,500 |
| 2025/03/13 | 1,641 | 1,658 | 1,633 | 1,634 | -1 | -0.1% | 300,800 |
| 2025/03/12 | 1,620 | 1,645 | 1,617 | 1,635 | +10 | +0.6% | 193,100 |
| 2025/03/11 | 1,606 | 1,630 | 1,600 | 1,625 | +7 | +0.4% | 195,800 |
| 2025/03/10 | 1,614 | 1,631 | 1,603 | 1,618 | +15 | +0.9% | 140,200 |
| 2025/03/07 | 1,582 | 1,612 | 1,582 | 1,603 | -19 | -1.2% | 108,100 |
| 2025/03/06 | 1,612 | 1,630 | 1,612 | 1,622 | +11 | +0.7% | 122,900 |
| 2025/03/05 | 1,617 | 1,644 | 1,603 | 1,611 | +7 | +0.4% | 152,400 |
| 2025/03/04 | 1,591 | 1,605 | 1,572 | 1,604 | -4 | -0.2% | 245,500 |
| 2025/03/03 | 1,674 | 1,674 | 1,608 | 1,608 | -47 | -2.8% | 288,000 |
| 2025/02/28 | 1,675 | 1,684 | 1,645 | 1,655 | -58 | -3.4% | 261,100 |
| 2025/02/27 | 1,688 | 1,734 | 1,688 | 1,713 | +14 | +0.8% | 144,700 |
| 2025/02/26 | 1,704 | 1,711 | 1,683 | 1,699 | -5 | -0.3% | 134,600 |
| 2025/02/25 | 1,680 | 1,730 | 1,680 | 1,704 | -2 | -0.1% | 150,700 |
| 2025/02/21 | 1,715 | 1,729 | 1,706 | 1,706 | -37 | -2.1% | 134,000 |
| 2025/02/20 | 1,766 | 1,766 | 1,720 | 1,743 | -23 | -1.3% | 139,700 |
| 2025/02/19 | 1,793 | 1,798 | 1,755 | 1,766 | -27 | -1.5% | 130,000 |
| 2025/02/18 | 1,846 | 1,846 | 1,788 | 1,793 | -78 | -4.2% | 224,800 |
| 2025/02/17 | 1,798 | 1,909 | 1,752 | 1,871 | +48 | +2.6% | 292,000 |
| 2025/02/14 | 1,871 | 1,875 | 1,823 | 1,823 | -56 | -3% | 168,200 |
| 2025/02/13 | 1,872 | 1,891 | 1,867 | 1,879 | +14 | +0.8% | 96,700 |
| 2025/02/12 | 1,900 | 1,900 | 1,851 | 1,865 | -36 | -1.9% | 147,000 |
| 2025/02/10 | 1,825 | 1,925 | 1,818 | 1,901 | +76 | +4.2% | 210,500 |
| 2025/02/07 | 1,782 | 1,841 | 1,776 | 1,825 | +30 | +1.7% | 89,500 |
| 2025/02/06 | 1,785 | 1,808 | 1,774 | 1,795 | +22 | +1.2% | 64,700 |
| 2025/02/05 | 1,805 | 1,805 | 1,766 | 1,773 | -9 | -0.5% | 59,300 |
| 2025/02/04 | 1,781 | 1,801 | 1,766 | 1,782 | +23 | +1.3% | 77,300 |
| 2025/02/03 | 1,790 | 1,796 | 1,753 | 1,759 | -61 | -3.4% | 96,000 |
| 2025/01/31 | 1,855 | 1,855 | 1,798 | 1,820 | -5 | -0.3% | 83,300 |
| 2025/01/30 | 1,848 | 1,849 | 1,816 | 1,825 | -37 | -2% | 104,600 |
| 2025/01/29 | 1,847 | 1,871 | 1,839 | 1,862 | +22 | +1.2% | 150,400 |
| 2025/01/28 | 1,822 | 1,849 | 1,808 | 1,840 | ±0 | ±0% | 197,800 |
| 2025/01/27 | 1,855 | 1,881 | 1,820 | 1,840 | -10 | -0.5% | 176,600 |
| 2025/01/24 | 1,814 | 1,856 | 1,792 | 1,850 | +27 | +1.5% | 229,000 |
| 2025/01/23 | 1,750 | 1,838 | 1,745 | 1,823 | +75 | +4.3% | 249,300 |
| 2025/01/22 | 1,733 | 1,756 | 1,733 | 1,748 | +15 | +0.9% | 90,300 |
1～
50
件表示中 / 1778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 | 134,000円 | +17.3% | +5.0% | 4.03% | 8.76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 |
| サトー | 197,800円 | +8.1% | +16.1% | 3.74% | 9.17倍 | 0.88倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| リケンＮＰＲ | 216,800円 | +23.4% | +20.3% | 6.00% | 6.85倍 | 0.41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 |
| 小 森 | 108,500円 | +8.7% | 0.0% | 5.07% | 9.44倍 | 0.52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 |
| ホソカワミクロ | 361,000円 | -2.9% | -25.3% | 3.32% | 10.49倍 | 0.87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
