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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,569 | 1,569 | 1,541 | 1,550 | -17 | -1.1% | 123,500 |
| 2025/08/20 | 1,595 | 1,595 | 1,556 | 1,567 | -29 | -1.8% | 111,300 |
| 2025/08/19 | 1,605 | 1,622 | 1,590 | 1,596 | -1 | -0.1% | 145,200 |
| 2025/08/18 | 1,579 | 1,599 | 1,568 | 1,597 | +20 | +1.3% | 189,200 |
| 2025/08/15 | 1,560 | 1,577 | 1,554 | 1,577 | +35 | +2.3% | 237,900 |
| 2025/08/14 | 1,535 | 1,564 | 1,535 | 1,542 | -12 | -0.8% | 187,200 |
| 2025/08/13 | 1,520 | 1,571 | 1,520 | 1,554 | +43 | +2.8% | 225,000 |
| 2025/08/12 | 1,506 | 1,543 | 1,461 | 1,511 | -127 | -7.8% | 512,700 |
| 2025/08/08 | 1,620 | 1,639 | 1,607 | 1,638 | +27 | +1.7% | 131,400 |
| 2025/08/07 | 1,605 | 1,620 | 1,587 | 1,611 | -1 | -0.1% | 149,400 |
| 2025/08/06 | 1,640 | 1,646 | 1,605 | 1,612 | -26 | -1.6% | 147,600 |
| 2025/08/05 | 1,648 | 1,648 | 1,614 | 1,638 | +11 | +0.7% | 155,000 |
| 2025/08/04 | 1,595 | 1,627 | 1,595 | 1,627 | -20 | -1.2% | 86,600 |
| 2025/08/01 | 1,637 | 1,657 | 1,620 | 1,647 | +12 | +0.7% | 157,000 |
| 2025/07/31 | 1,621 | 1,660 | 1,617 | 1,635 | +14 | +0.9% | 255,700 |
| 2025/07/30 | 1,584 | 1,632 | 1,582 | 1,621 | +31 | +1.9% | 211,400 |
| 2025/07/29 | 1,580 | 1,591 | 1,568 | 1,590 | -3 | -0.2% | 68,300 |
| 2025/07/28 | 1,589 | 1,599 | 1,576 | 1,593 | -4 | -0.3% | 68,300 |
| 2025/07/25 | 1,603 | 1,607 | 1,589 | 1,597 | -9 | -0.6% | 52,800 |
| 2025/07/24 | 1,615 | 1,626 | 1,589 | 1,606 | +7 | +0.4% | 100,900 |
| 2025/07/23 | 1,570 | 1,601 | 1,551 | 1,599 | +44 | +2.8% | 116,000 |
| 2025/07/22 | 1,557 | 1,570 | 1,549 | 1,555 | -18 | -1.1% | 79,500 |
| 2025/07/18 | 1,589 | 1,589 | 1,561 | 1,573 | -14 | -0.9% | 87,800 |
| 2025/07/17 | 1,546 | 1,587 | 1,546 | 1,587 | +24 | +1.5% | 107,100 |
| 2025/07/16 | 1,573 | 1,597 | 1,555 | 1,563 | -9 | -0.6% | 125,100 |
| 2025/07/15 | 1,556 | 1,573 | 1,555 | 1,572 | +10 | +0.6% | 102,000 |
| 2025/07/14 | 1,565 | 1,580 | 1,559 | 1,562 | -6 | -0.4% | 110,100 |
| 2025/07/11 | 1,561 | 1,578 | 1,548 | 1,568 | +14 | +0.9% | 94,700 |
| 2025/07/10 | 1,554 | 1,564 | 1,543 | 1,554 | -8 | -0.5% | 156,800 |
| 2025/07/09 | 1,563 | 1,576 | 1,555 | 1,562 | +15 | +1% | 137,100 |
| 2025/07/08 | 1,524 | 1,557 | 1,524 | 1,547 | +20 | +1.3% | 140,000 |
| 2025/07/07 | 1,552 | 1,560 | 1,519 | 1,527 | -41 | -2.6% | 115,800 |
| 2025/07/04 | 1,610 | 1,611 | 1,565 | 1,568 | -14 | -0.9% | 102,400 |
| 2025/07/03 | 1,580 | 1,615 | 1,568 | 1,582 | +34 | +2.2% | 200,900 |
| 2025/07/02 | 1,541 | 1,567 | 1,518 | 1,548 | -28 | -1.8% | 210,600 |
| 2025/07/01 | 1,605 | 1,610 | 1,562 | 1,576 | -57 | -3.5% | 311,800 |
| 2025/06/30 | 1,632 | 1,652 | 1,614 | 1,633 | +34 | +2.1% | 381,800 |
| 2025/06/27 | 1,575 | 1,617 | 1,567 | 1,599 | +26 | +1.7% | 274,100 |
| 2025/06/26 | 1,557 | 1,574 | 1,540 | 1,573 | +21 | +1.4% | 169,300 |
| 2025/06/25 | 1,540 | 1,568 | 1,540 | 1,552 | +31 | +2% | 122,100 |
| 2025/06/24 | 1,524 | 1,538 | 1,521 | 1,521 | +15 | +1% | 120,500 |
| 2025/06/23 | 1,527 | 1,533 | 1,490 | 1,506 | -44 | -2.8% | 169,000 |
| 2025/06/20 | 1,524 | 1,565 | 1,521 | 1,550 | +25 | +1.6% | 414,000 |
| 2025/06/19 | 1,570 | 1,572 | 1,525 | 1,525 | -47 | -3% | 134,700 |
| 2025/06/18 | 1,576 | 1,592 | 1,556 | 1,572 | -10 | -0.6% | 162,100 |
| 2025/06/17 | 1,549 | 1,585 | 1,548 | 1,582 | +34 | +2.2% | 169,600 |
| 2025/06/16 | 1,543 | 1,567 | 1,542 | 1,548 | +6 | +0.4% | 150,700 |
| 2025/06/13 | 1,564 | 1,571 | 1,542 | 1,542 | -15 | -1% | 199,600 |
| 2025/06/12 | 1,550 | 1,577 | 1,550 | 1,557 | +16 | +1% | 168,500 |
| 2025/06/11 | 1,520 | 1,551 | 1,505 | 1,541 | +28 | +1.9% | 191,400 |
1～
50
件表示中 / 1872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 | 155,000円 | +1.8% | -51.2% | 3.48% | 19.01倍 | 1.18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 | 220,800円 | +4.0% | +8.6% | 3.44% | 9.31倍 | 0.94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 |
| マースＧＨＤ | 315,500円 | -11.2% | -12.1% | 4.75% | 7.46倍 | 0.74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 |
| アネスト岩田 | 156,600円 | +6.6% | -6.0% | 5.30% | 14.85倍 | 1.32倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| アイダ | 95,200円 | +2.6% | +7.9% | 3.89% | 12.31倍 | 0.62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
