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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 2,323 | 2,364 | 2,323 | 2,337 | -9 | -0.4% | 170,300 |
| 2022/08/15 | 2,387 | 2,420 | 2,334 | 2,346 | -49 | -2% | 182,100 |
| 2022/08/12 | 2,424 | 2,438 | 2,387 | 2,395 | -24 | -1% | 245,600 |
| 2022/08/10 | 2,298 | 2,439 | 2,281 | 2,419 | +110 | +4.8% | 354,600 |
| 2022/08/09 | 2,273 | 2,350 | 2,241 | 2,309 | -1 | ±0% | 563,500 |
| 2022/08/08 | 2,310 | 2,310 | 2,304 | 2,310 | +400 | +20.9% | 386,500 |
| 2022/08/05 | 1,860 | 1,927 | 1,860 | 1,910 | +14 | +0.7% | 97,800 |
| 2022/08/04 | 1,884 | 1,906 | 1,874 | 1,896 | +39 | +2.1% | 63,200 |
| 2022/08/03 | 1,877 | 1,882 | 1,841 | 1,857 | -9 | -0.5% | 58,800 |
| 2022/08/02 | 1,914 | 1,914 | 1,855 | 1,866 | -56 | -2.9% | 43,600 |
| 2022/08/01 | 1,900 | 1,924 | 1,883 | 1,922 | +41 | +2.2% | 76,500 |
| 2022/07/29 | 1,926 | 1,926 | 1,875 | 1,881 | -37 | -1.9% | 74,900 |
| 2022/07/28 | 1,928 | 1,933 | 1,889 | 1,918 | +25 | +1.3% | 93,200 |
| 2022/07/27 | 1,855 | 1,901 | 1,842 | 1,893 | +22 | +1.2% | 143,400 |
| 2022/07/26 | 1,885 | 1,888 | 1,855 | 1,871 | -14 | -0.7% | 124,600 |
| 2022/07/25 | 1,922 | 1,924 | 1,884 | 1,885 | -53 | -2.7% | 79,500 |
| 2022/07/22 | 1,913 | 1,945 | 1,906 | 1,938 | +26 | +1.4% | 55,400 |
| 2022/07/21 | 1,926 | 1,926 | 1,898 | 1,912 | -20 | -1% | 67,700 |
| 2022/07/20 | 1,923 | 1,957 | 1,915 | 1,932 | +49 | +2.6% | 173,800 |
| 2022/07/19 | 1,876 | 1,887 | 1,847 | 1,883 | +24 | +1.3% | 50,500 |
| 2022/07/15 | 1,900 | 1,900 | 1,853 | 1,859 | -2 | -0.1% | 79,500 |
| 2022/07/14 | 1,822 | 1,861 | 1,822 | 1,861 | +39 | +2.1% | 73,100 |
| 2022/07/13 | 1,816 | 1,854 | 1,811 | 1,822 | +12 | +0.7% | 60,700 |
| 2022/07/12 | 1,860 | 1,861 | 1,803 | 1,810 | -75 | -4% | 63,900 |
| 2022/07/11 | 1,874 | 1,905 | 1,872 | 1,885 | +29 | +1.6% | 89,600 |
| 2022/07/08 | 1,880 | 1,894 | 1,849 | 1,856 | -22 | -1.2% | 90,800 |
| 2022/07/07 | 1,847 | 1,898 | 1,836 | 1,878 | +35 | +1.9% | 131,500 |
| 2022/07/06 | 1,820 | 1,873 | 1,820 | 1,843 | +23 | +1.3% | 102,400 |
| 2022/07/05 | 1,824 | 1,847 | 1,809 | 1,820 | +17 | +0.9% | 94,100 |
| 2022/07/04 | 1,764 | 1,815 | 1,760 | 1,803 | +54 | +3.1% | 96,000 |
| 2022/07/01 | 1,790 | 1,799 | 1,723 | 1,749 | -51 | -2.8% | 117,700 |
| 2022/06/30 | 1,848 | 1,848 | 1,774 | 1,800 | -61 | -3.3% | 155,600 |
| 2022/06/29 | 1,866 | 1,871 | 1,839 | 1,861 | -29 | -1.5% | 120,700 |
| 2022/06/28 | 1,883 | 1,906 | 1,846 | 1,890 | +10 | +0.5% | 114,800 |
| 2022/06/27 | 1,884 | 1,898 | 1,871 | 1,880 | +36 | +2% | 115,400 |
| 2022/06/24 | 1,823 | 1,867 | 1,823 | 1,844 | +21 | +1.2% | 103,800 |
| 2022/06/23 | 1,815 | 1,893 | 1,815 | 1,823 | -20 | -1.1% | 75,300 |
| 2022/06/22 | 1,931 | 1,944 | 1,839 | 1,843 | -57 | -3% | 101,700 |
| 2022/06/21 | 1,890 | 1,930 | 1,867 | 1,900 | +50 | +2.7% | 84,400 |
| 2022/06/20 | 1,932 | 1,950 | 1,835 | 1,850 | -73 | -3.8% | 147,200 |
| 2022/06/17 | 1,946 | 1,952 | 1,896 | 1,923 | -80 | -4% | 158,700 |
| 2022/06/16 | 2,027 | 2,040 | 2,002 | 2,003 | +38 | +1.9% | 64,400 |
| 2022/06/15 | 1,988 | 2,011 | 1,965 | 1,965 | -53 | -2.6% | 61,400 |
| 2022/06/14 | 1,983 | 2,019 | 1,978 | 2,018 | -15 | -0.7% | 70,300 |
| 2022/06/13 | 1,991 | 2,048 | 1,991 | 2,033 | +5 | +0.2% | 88,300 |
| 2022/06/10 | 2,040 | 2,067 | 2,010 | 2,028 | -59 | -2.8% | 113,400 |
| 2022/06/09 | 2,095 | 2,102 | 2,065 | 2,087 | -13 | -0.6% | 80,200 |
| 2022/06/08 | 2,018 | 2,108 | 2,008 | 2,100 | +73 | +3.6% | 224,300 |
| 2022/06/07 | 2,023 | 2,048 | 2,018 | 2,027 | +9 | +0.4% | 62,300 |
| 2022/06/06 | 1,994 | 2,048 | 1,993 | 2,018 | -8 | -0.4% | 73,300 |
651～
700
件表示中 / 1783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 | 127,300円 | +17.3% | +5.0% | 4.24% | 7.83倍 | 0.85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 | 106,600円 | +8.7% | 0.0% | 5.16% | 9.27倍 | 0.51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 | 362,000円 | -2.9% | -25.3% | 3.31% | 10.52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 |
| アイダ | 80,800円 | +1.7% | +47.4% | 3.71% | 11.07倍 | 0.58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 |
| 酉島製 | 186,500円 | +8.5% | -12.7% | 3.22% | 10.35倍 | 0.94倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
