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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,265 | 3,295 | 3,115 | 3,215 | +35 | +1.1% | 662,600 |
| 2018/08/27 | 3,080 | 3,200 | 3,045 | 3,180 | +160 | +5.3% | 603,700 |
| 2018/08/24 | 2,868 | 3,080 | 2,831 | 3,020 | +173 | +6.1% | 520,300 |
| 2018/08/23 | 2,914 | 2,978 | 2,821 | 2,847 | -22 | -0.8% | 476,300 |
| 2018/08/22 | 2,661 | 2,970 | 2,661 | 2,869 | +202 | +7.6% | 682,100 |
| 2018/08/21 | 2,712 | 2,734 | 2,642 | 2,667 | -54 | -2% | 296,900 |
| 2018/08/20 | 2,751 | 2,790 | 2,682 | 2,721 | -72 | -2.6% | 428,700 |
| 2018/08/17 | 2,883 | 2,946 | 2,763 | 2,793 | -60 | -2.1% | 502,400 |
| 2018/08/16 | 2,918 | 2,927 | 2,800 | 2,853 | -125 | -4.2% | 520,000 |
| 2018/08/15 | 3,065 | 3,065 | 2,928 | 2,978 | -102 | -3.3% | 482,000 |
| 2018/08/14 | 3,205 | 3,310 | 3,060 | 3,080 | -60 | -1.9% | 393,700 |
| 2018/08/13 | 3,320 | 3,385 | 3,100 | 3,140 | -195 | -5.8% | 615,600 |
| 2018/08/10 | 3,375 | 3,570 | 3,265 | 3,335 | -630 | -15.9% | 1,833,300 |
| 2018/08/09 | 3,815 | 3,965 | 3,785 | 3,965 | +160 | +4.2% | 372,400 |
| 2018/08/08 | 3,835 | 3,835 | 3,750 | 3,805 | -20 | -0.5% | 201,300 |
| 2018/08/07 | 3,750 | 3,850 | 3,750 | 3,825 | +75 | +2% | 190,000 |
| 2018/08/06 | 3,700 | 3,785 | 3,610 | 3,750 | +5 | +0.1% | 258,000 |
| 2018/08/03 | 3,645 | 3,750 | 3,615 | 3,745 | +130 | +3.6% | 426,200 |
| 2018/08/02 | 3,730 | 3,740 | 3,570 | 3,615 | -120 | -3.2% | 292,400 |
| 2018/08/01 | 3,880 | 3,890 | 3,725 | 3,735 | -105 | -2.7% | 231,800 |
| 2018/07/31 | 3,765 | 3,860 | 3,705 | 3,840 | +20 | +0.5% | 223,900 |
| 2018/07/30 | 3,745 | 3,830 | 3,715 | 3,820 | +30 | +0.8% | 278,700 |
| 2018/07/27 | 3,830 | 3,830 | 3,715 | 3,790 | -55 | -1.4% | 311,300 |
| 2018/07/26 | 3,810 | 3,860 | 3,765 | 3,845 | +45 | +1.2% | 149,900 |
| 2018/07/25 | 3,805 | 3,910 | 3,740 | 3,800 | -20 | -0.5% | 470,500 |
| 2018/07/24 | 3,885 | 3,940 | 3,785 | 3,820 | -10 | -0.3% | 356,800 |
| 2018/07/23 | 3,865 | 3,990 | 3,820 | 3,830 | -140 | -3.5% | 276,000 |
| 2018/07/20 | 3,925 | 3,980 | 3,810 | 3,970 | +35 | +0.9% | 420,800 |
| 2018/07/19 | 4,075 | 4,095 | 3,935 | 3,935 | -110 | -2.7% | 289,500 |
| 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 |
1651～
1700
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
