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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/08 | 3,065 | 3,100 | 3,005 | 3,060 | ±0 | ±0% | 239,500 |
| 2018/05/07 | 3,000 | 3,085 | 2,990 | 3,060 | +95 | +3.2% | 263,100 |
| 2018/05/02 | 3,030 | 3,030 | 2,957 | 2,965 | -15 | -0.5% | 321,400 |
| 2018/05/01 | 3,020 | 3,050 | 2,980 | 2,980 | -40 | -1.3% | 279,800 |
| 2018/04/27 | 3,230 | 3,240 | 2,996 | 3,020 | -205 | -6.4% | 634,000 |
| 2018/04/26 | 3,175 | 3,285 | 3,110 | 3,225 | +75 | +2.4% | 691,600 |
| 2018/04/25 | 3,100 | 3,210 | 3,090 | 3,150 | +20 | +0.6% | 269,600 |
| 2018/04/24 | 3,125 | 3,180 | 3,085 | 3,130 | +65 | +2.1% | 202,700 |
| 2018/04/23 | 3,070 | 3,100 | 3,010 | 3,065 | -15 | -0.5% | 248,500 |
| 2018/04/20 | 3,210 | 3,280 | 3,055 | 3,080 | -150 | -4.6% | 452,800 |
| 2018/04/19 | 3,425 | 3,435 | 3,185 | 3,230 | -155 | -4.6% | 437,800 |
| 2018/04/18 | 3,375 | 3,440 | 3,335 | 3,385 | +25 | +0.7% | 262,900 |
| 2018/04/17 | 3,170 | 3,375 | 3,140 | 3,360 | +170 | +5.3% | 369,100 |
| 2018/04/16 | 3,310 | 3,385 | 3,170 | 3,190 | -65 | -2% | 225,000 |
| 2018/04/13 | 3,265 | 3,290 | 3,205 | 3,255 | +10 | +0.3% | 179,300 |
| 2018/04/12 | 3,355 | 3,425 | 3,225 | 3,245 | -125 | -3.7% | 260,700 |
| 2018/04/11 | 3,530 | 3,565 | 3,360 | 3,370 | -130 | -3.7% | 329,100 |
| 2018/04/10 | 3,640 | 3,645 | 3,480 | 3,500 | -120 | -3.3% | 291,900 |
| 2018/04/09 | 3,485 | 3,645 | 3,475 | 3,620 | +135 | +3.9% | 318,200 |
| 2018/04/06 | 3,675 | 3,705 | 3,460 | 3,485 | -185 | -5% | 341,500 |
| 2018/04/05 | 3,720 | 3,745 | 3,550 | 3,670 | -55 | -1.5% | 332,400 |
1701～
1750
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
