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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/01/21 | 1,736 | 1,738 | 1,710 | 1,733 | +14 | +0.8% | 94,500 |
| 2025/01/20 | 1,710 | 1,726 | 1,708 | 1,719 | +6 | +0.4% | 57,400 |
| 2025/01/17 | 1,680 | 1,719 | 1,680 | 1,713 | +13 | +0.8% | 90,200 |
| 2025/01/16 | 1,688 | 1,718 | 1,671 | 1,700 | +14 | +0.8% | 125,300 |
| 2025/01/15 | 1,713 | 1,722 | 1,675 | 1,686 | -27 | -1.6% | 111,600 |
| 2025/01/14 | 1,723 | 1,742 | 1,707 | 1,713 | -37 | -2.1% | 161,900 |
| 2025/01/10 | 1,729 | 1,750 | 1,723 | 1,750 | +4 | +0.2% | 134,700 |
| 2025/01/09 | 1,750 | 1,769 | 1,729 | 1,746 | -14 | -0.8% | 179,900 |
51～
100
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
