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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,030 | 4,090 | 3,955 | 4,045 | +70 | +1.8% | 377,900 |
| 2018/07/17 | 4,380 | 4,380 | 3,820 | 3,975 | -465 | -10.5% | 942,300 |
| 2018/07/13 | 4,400 | 4,490 | 4,380 | 4,440 | +145 | +3.4% | 375,700 |
| 2018/07/12 | 4,185 | 4,340 | 4,185 | 4,295 | +155 | +3.7% | 205,200 |
| 2018/07/11 | 4,330 | 4,340 | 4,135 | 4,140 | -235 | -5.4% | 290,000 |
| 2018/07/10 | 4,470 | 4,490 | 4,370 | 4,375 | -35 | -0.8% | 281,300 |
| 2018/07/09 | 4,440 | 4,510 | 4,385 | 4,410 | +40 | +0.9% | 474,900 |
| 2018/07/06 | 4,305 | 4,405 | 4,290 | 4,370 | +100 | +2.3% | 414,300 |
| 2018/07/05 | 4,300 | 4,415 | 4,200 | 4,270 | -10 | -0.2% | 450,100 |
| 2018/07/04 | 4,310 | 4,350 | 4,255 | 4,280 | -15 | -0.3% | 230,000 |
| 2018/07/03 | 4,310 | 4,335 | 4,240 | 4,295 | +75 | +1.8% | 218,700 |
| 2018/07/02 | 4,300 | 4,360 | 4,195 | 4,220 | -40 | -0.9% | 341,500 |
| 2018/06/29 | 4,225 | 4,295 | 4,045 | 4,260 | +55 | +1.3% | 377,700 |
| 2018/06/28 | 4,170 | 4,220 | 4,100 | 4,205 | +70 | +1.7% | 191,600 |
| 2018/06/27 | 4,140 | 4,220 | 4,130 | 4,135 | -55 | -1.3% | 209,700 |
| 2018/06/26 | 3,980 | 4,195 | 3,970 | 4,190 | +180 | +4.5% | 293,500 |
| 2018/06/25 | 4,015 | 4,095 | 3,965 | 4,010 | ±0 | ±0% | 146,200 |
| 2018/06/22 | 4,005 | 4,055 | 3,930 | 4,010 | -75 | -1.8% | 257,900 |
| 2018/06/21 | 3,980 | 4,100 | 3,980 | 4,085 | +170 | +4.3% | 174,500 |
| 2018/06/20 | 3,855 | 3,980 | 3,850 | 3,915 | +40 | +1% | 164,200 |
| 2018/06/19 | 4,095 | 4,120 | 3,815 | 3,875 | -190 | -4.7% | 313,800 |
| 2018/06/18 | 4,035 | 4,120 | 4,000 | 4,065 | -30 | -0.7% | 236,100 |
| 2018/06/15 | 4,200 | 4,200 | 4,075 | 4,095 | -105 | -2.5% | 312,200 |
| 2018/06/14 | 4,215 | 4,260 | 3,965 | 4,200 | -85 | -2% | 442,500 |
| 2018/06/13 | 4,270 | 4,310 | 4,240 | 4,285 | -25 | -0.6% | 167,300 |
| 2018/06/12 | 4,230 | 4,350 | 4,155 | 4,310 | +110 | +2.6% | 573,800 |
| 2018/06/11 | 4,075 | 4,205 | 4,075 | 4,200 | +135 | +3.3% | 679,400 |
| 2018/06/08 | 3,935 | 4,075 | 3,915 | 4,065 | +160 | +4.1% | 816,100 |
| 2018/06/07 | 3,900 | 3,935 | 3,865 | 3,905 | +55 | +1.4% | 468,000 |
| 2018/06/06 | 3,880 | 3,925 | 3,815 | 3,850 | -20 | -0.5% | 418,400 |
| 2018/06/05 | 3,800 | 3,870 | 3,795 | 3,870 | +110 | +2.9% | 528,100 |
| 2018/06/04 | 3,800 | 3,810 | 3,750 | 3,760 | +30 | +0.8% | 437,600 |
| 2018/06/01 | 3,650 | 3,790 | 3,650 | 3,730 | +20 | +0.5% | 591,400 |
| 2018/05/31 | 3,675 | 3,720 | 3,640 | 3,710 | +110 | +3.1% | 827,600 |
| 2018/05/30 | 3,530 | 3,640 | 3,510 | 3,600 | ±0 | ±0% | 393,400 |
| 2018/05/29 | 3,625 | 3,725 | 3,575 | 3,600 | -5 | -0.1% | 453,800 |
| 2018/05/28 | 3,490 | 3,630 | 3,475 | 3,605 | +170 | +4.9% | 376,200 |
| 2018/05/25 | 3,425 | 3,470 | 3,380 | 3,435 | +20 | +0.6% | 116,400 |
| 2018/05/24 | 3,485 | 3,560 | 3,400 | 3,415 | -125 | -3.5% | 259,600 |
| 2018/05/23 | 3,560 | 3,615 | 3,470 | 3,540 | -90 | -2.5% | 269,700 |
| 2018/05/22 | 3,665 | 3,745 | 3,620 | 3,630 | +10 | +0.3% | 559,500 |
| 2018/05/21 | 3,505 | 3,645 | 3,505 | 3,620 | +120 | +3.4% | 444,400 |
| 2018/05/18 | 3,435 | 3,515 | 3,430 | 3,500 | +80 | +2.3% | 257,100 |
| 2018/05/17 | 3,365 | 3,485 | 3,365 | 3,420 | +20 | +0.6% | 211,100 |
| 2018/05/16 | 3,440 | 3,530 | 3,380 | 3,400 | -100 | -2.9% | 311,900 |
| 2018/05/15 | 3,500 | 3,540 | 3,420 | 3,500 | -5 | -0.1% | 376,500 |
| 2018/05/14 | 3,500 | 3,570 | 3,400 | 3,505 | +455 | +14.9% | 1,347,500 |
| 2018/05/11 | 2,980 | 3,065 | 2,975 | 3,050 | +80 | +2.7% | 282,400 |
| 2018/05/10 | 3,055 | 3,055 | 2,970 | 2,970 | -60 | -2% | 257,800 |
| 2018/05/09 | 3,030 | 3,055 | 2,995 | 3,030 | -30 | -1% | 187,700 |
1551～
1600
件表示中 / 1691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 | 187,100円 | -13.1% | +35.5% | 2.78% | 13.57倍 | 1.33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 |
| アイチコーポ | 121,100円 | +9.2% | +8.3% | 3.30% | 16.12倍 | 1.10倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| ユニバーサル | 105,000円 | -29.6% | - | 2.86% | - | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| ＴＰＲ | 241,400円 | -0.8% | +1.5% | 4.14% | 9.67倍 | 0.49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 |
| ＡＳＢ機械 | 524,000円 | +11.5% | +13.6% | 3.05% | 12.37倍 | 1.49倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
