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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/03 | 2,026 | 2,043 | 1,999 | 2,026 | +17 | +0.8% | 77,600 |
| 2022/06/02 | 2,064 | 2,067 | 2,009 | 2,009 | -102 | -4.8% | 136,400 |
| 2022/06/01 | 2,065 | 2,124 | 2,062 | 2,111 | +115 | +5.8% | 239,900 |
| 2022/05/31 | 2,003 | 2,025 | 1,977 | 1,996 | -26 | -1.3% | 279,200 |
| 2022/05/30 | 1,984 | 2,030 | 1,972 | 2,022 | +78 | +4% | 245,000 |
| 2022/05/27 | 1,941 | 1,956 | 1,920 | 1,944 | +43 | +2.3% | 153,500 |
| 2022/05/26 | 1,915 | 1,935 | 1,895 | 1,901 | +11 | +0.6% | 89,200 |
| 2022/05/25 | 1,861 | 1,903 | 1,861 | 1,890 | +37 | +2% | 122,600 |
| 2022/05/24 | 1,888 | 1,897 | 1,853 | 1,853 | -35 | -1.9% | 132,700 |
| 2022/05/23 | 1,892 | 1,906 | 1,870 | 1,888 | +28 | +1.5% | 105,500 |
| 2022/05/20 | 1,866 | 1,898 | 1,853 | 1,860 | -2 | -0.1% | 100,600 |
| 2022/05/19 | 1,870 | 1,897 | 1,859 | 1,862 | -66 | -3.4% | 89,900 |
| 2022/05/18 | 1,951 | 1,969 | 1,907 | 1,928 | -6 | -0.3% | 131,500 |
701～
750
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
