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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,465 | 1,470 | 1,441 | 1,445 | -12 | -0.8% | 91,700 |
| 2025/06/05 | 1,450 | 1,470 | 1,447 | 1,457 | +2 | +0.1% | 86,500 |
| 2025/06/04 | 1,462 | 1,469 | 1,449 | 1,455 | ±0 | ±0% | 87,500 |
| 2025/06/03 | 1,451 | 1,462 | 1,447 | 1,455 | +4 | +0.3% | 70,400 |
| 2025/06/02 | 1,484 | 1,484 | 1,442 | 1,451 | -60 | -4% | 106,700 |
| 2025/05/30 | 1,505 | 1,533 | 1,505 | 1,511 | -10 | -0.7% | 119,300 |
| 2025/05/29 | 1,536 | 1,550 | 1,509 | 1,521 | +6 | +0.4% | 124,700 |
| 2025/05/28 | 1,516 | 1,536 | 1,490 | 1,515 | +26 | +1.7% | 157,200 |
| 2025/05/27 | 1,488 | 1,496 | 1,475 | 1,489 | ±0 | ±0% | 69,500 |
| 2025/05/26 | 1,482 | 1,498 | 1,482 | 1,489 | +9 | +0.6% | 74,400 |
| 2025/05/23 | 1,483 | 1,497 | 1,468 | 1,480 | +1 | +0.1% | 96,900 |
| 2025/05/22 | 1,455 | 1,485 | 1,451 | 1,479 | +17 | +1.2% | 120,200 |
| 2025/05/21 | 1,455 | 1,471 | 1,455 | 1,462 | +6 | +0.4% | 98,200 |
| 2025/05/20 | 1,470 | 1,478 | 1,456 | 1,456 | +1 | +0.1% | 96,200 |
| 2025/05/19 | 1,452 | 1,464 | 1,435 | 1,455 | -15 | -1% | 234,200 |
| 2025/05/16 | 1,545 | 1,545 | 1,470 | 1,470 | -60 | -3.9% | 120,400 |
| 2025/05/15 | 1,545 | 1,568 | 1,522 | 1,530 | -19 | -1.2% | 203,100 |
| 2025/05/14 | 1,505 | 1,555 | 1,495 | 1,549 | +59 | +4% | 396,000 |
| 2025/05/13 | 1,500 | 1,515 | 1,481 | 1,490 | +15 | +1% | 121,000 |
| 2025/05/12 | 1,460 | 1,484 | 1,456 | 1,475 | +32 | +2.2% | 83,100 |
| 2025/05/09 | 1,436 | 1,452 | 1,424 | 1,443 | +19 | +1.3% | 63,600 |
| 2025/05/08 | 1,422 | 1,447 | 1,408 | 1,424 | +3 | +0.2% | 117,000 |
| 2025/05/07 | 1,421 | 1,434 | 1,412 | 1,421 | ±0 | ±0% | 88,000 |
| 2025/05/02 | 1,429 | 1,432 | 1,407 | 1,421 | +2 | +0.1% | 72,200 |
| 2025/05/01 | 1,407 | 1,423 | 1,406 | 1,419 | +3 | +0.2% | 70,800 |
| 2025/04/30 | 1,405 | 1,422 | 1,401 | 1,416 | +6 | +0.4% | 91,900 |
| 2025/04/28 | 1,439 | 1,445 | 1,406 | 1,410 | +1 | +0.1% | 104,500 |
| 2025/04/25 | 1,393 | 1,419 | 1,387 | 1,409 | +33 | +2.4% | 127,900 |
| 2025/04/24 | 1,361 | 1,396 | 1,361 | 1,376 | +31 | +2.3% | 117,600 |
| 2025/04/23 | 1,339 | 1,355 | 1,332 | 1,345 | +26 | +2% | 116,100 |
| 2025/04/22 | 1,320 | 1,334 | 1,317 | 1,319 | -8 | -0.6% | 84,800 |
| 2025/04/21 | 1,321 | 1,336 | 1,317 | 1,327 | +2 | +0.2% | 82,600 |
| 2025/04/18 | 1,320 | 1,329 | 1,313 | 1,325 | +7 | +0.5% | 67,800 |
| 2025/04/17 | 1,289 | 1,321 | 1,288 | 1,318 | +16 | +1.2% | 89,100 |
| 2025/04/16 | 1,320 | 1,333 | 1,291 | 1,302 | -19 | -1.4% | 110,000 |
| 2025/04/15 | 1,314 | 1,332 | 1,314 | 1,321 | +14 | +1.1% | 86,000 |
| 2025/04/14 | 1,303 | 1,328 | 1,298 | 1,307 | +34 | +2.7% | 142,400 |
| 2025/04/11 | 1,239 | 1,273 | 1,193 | 1,273 | +15 | +1.2% | 189,100 |
| 2025/04/10 | 1,303 | 1,303 | 1,253 | 1,258 | +75 | +6.3% | 359,500 |
| 2025/04/09 | 1,231 | 1,237 | 1,158 | 1,183 | -114 | -8.8% | 491,100 |
| 2025/04/08 | 1,271 | 1,317 | 1,271 | 1,297 | +95 | +7.9% | 174,100 |
| 2025/04/07 | 1,225 | 1,248 | 1,193 | 1,202 | -138 | -10.3% | 334,600 |
| 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 |
1～
50
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
